S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5210.00
Calls
29 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.74 | 0.00 | - | 20 | 98 | 2024-05-29 | 0.50 | +0.38 | +316.67% | 526 | 589 |
| 87.90 | 0.00 | - | 212 | 267 | 2024-05-30 | 2.20 | +1.65 | +300.00% | 48 | 856 |
| 88.80 | 0.00 | - | 29 | 384 | 2024-05-31 | 4.02 | +2.44 | +154.43% | 7 | 1,294 |
| 87.08 | 0.00 | - | 57 | 95 | 2024-06-03 | 6.60 | +3.95 | +149.06% | 4 | 531 |
| 84.62 | 0.00 | - | 1 | 46 | 2024-06-04 | 3.70 | 0.00 | - | 339 | 539 |
| 106.94 | 0.00 | - | 1 | 9 | 2024-06-05 | 5.32 | 0.00 | - | 544 | 1,951 |
| 109.67 | 0.00 | - | 2 | 9 | 2024-06-06 | 10.00 | 0.00 | - | 56 | 87 |
| 115.33 | 0.00 | - | 1 | 191 | 2024-06-07 | 11.90 | +2.80 | +30.77% | 1 | 1,503 |
| 104.90 | 0.00 | - | 1 | 10 | 2024-06-10 | 13.40 | 0.00 | - | 72 | 35 |
| 120.10 | 0.00 | - | 6 | 48 | 2024-06-11 | 13.65 | 0.00 | - | 103 | 21 |
| 124.80 | 0.00 | - | 10 | 28 | 2024-06-12 | 16.85 | 0.00 | - | 30 | 74 |
| 101.39 | 0.00 | - | 3 | 3 | 2024-06-13 | 20.03 | 0.00 | - | 1 | 110 |
| 125.28 | 0.00 | - | 5 | 133 | 2024-06-14 | 28.40 | +7.71 | +37.26% | 1 | 971 |
| 151.20 | 0.00 | - | 3 | 11 | 2024-06-17 | 22.25 | 0.00 | - | 2 | 10 |
| 145.07 | 0.00 | - | - | 4 | 2024-06-18 | 24.25 | 0.00 | - | 26 | 12 |
| 137.27 | 0.00 | - | 2 | 2 | 2024-06-20 | 22.80 | 0.00 | - | 7 | 101 |
| 126.51 | 0.00 | - | 14 | 665 | 2024-06-21 | 23.39 | 0.00 | - | 341 | 9,302 |
| 137.07 | 0.00 | - | 1 | 14 | 2024-06-24 | 29.55 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 2024-06-25 | 26.90 | 0.00 | - | 3 | 3 |
| 159.30 | 0.00 | - | 4 | 16 | 2024-06-26 | 30.70 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2024-06-27 | 31.23 | 0.00 | - | 5 | 0 |
| 145.41 | 0.00 | - | 1 | 501 | 2024-06-28 | 36.60 | +7.62 | +26.29% | 350 | 249 |
| 165.82 | 0.00 | - | 4 | 3 | 2024-07-01 | 33.85 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 2024-07-02 | 31.00 | 0.00 | - | 2 | 1 |
| 145.15 | 0.00 | - | 3 | 3 | 2024-07-03 | 32.70 | 0.00 | - | 4 | 3 |
| 158.82 | 0.00 | - | 12 | 80 | 2024-07-05 | 37.00 | 0.00 | - | 5 | 116 |
| - | - | - | - | - | 2024-07-10 | 38.17 | 0.00 | - | 16 | 99 |
| 175.27 | 0.00 | - | 3 | 4 | 2024-07-12 | 37.00 | 0.00 | - | 4 | 47 |
| 168.00 | 0.00 | - | 2 | 1,588 | 2024-07-19 | 46.00 | 0.00 | - | 141 | 275 |
| 184.00 | 0.00 | - | 1 | 0 | 2024-07-26 | 47.66 | 0.00 | - | 4 | 64 |
| 202.58 | 0.00 | - | 46 | 79 | 2024-07-31 | 54.90 | 0.00 | - | 3 | 91 |
| 217.30 | 0.00 | - | 2 | 487 | 2024-08-16 | 65.05 | 0.00 | - | 2 | 73 |
| 229.10 | 0.00 | - | 1 | 79 | 2024-08-30 | 74.59 | 0.00 | - | 14 | 144 |
| 243.50 | 0.00 | - | 8 | 23 | 2024-09-20 | 94.90 | 0.00 | - | 2 | 17 |
| 280.80 | 0.00 | - | 3 | 11 | 2024-09-30 | 76.10 | 0.00 | - | 31 | 87 |
| 239.51 | 0.00 | - | 1 | 1 | 2024-10-18 | 90.28 | 0.00 | - | 104 | 313 |
| 298.21 | 0.00 | - | 1 | 51 | 2024-10-31 | 103.96 | 0.00 | - | 44 | 6 |
| 313.08 | 0.00 | - | 2 | 0 | 2024-11-15 | 119.27 | 0.00 | - | 44 | 124 |
© 2024 Yahoo. All rights reserved.