S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 05:29PM EDT. Market open.
Callsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C01800000 | 2024-04-29 12:00PM EDT | 1,800.00 | 3,312.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240501C02000000 | 2024-04-30 9:31AM EDT | 2,000.00 | 3,099.28 | 3,023.40 | 3,031.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240501C02400000 | 2024-04-18 5:44AM EDT | 2,400.00 | 2,635.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPXW240501C02600000 | 2024-04-18 5:44AM EDT | 2,600.00 | 2,435.53 | 2,424.50 | 2,432.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240501C03200000 | 2024-04-05 8:30AM EDT | 3,200.00 | 1,963.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240501C04000000 | 2024-04-15 3:34PM EDT | 4,000.00 | 1,076.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240501C04400000 | 2024-04-24 10:41AM EDT | 4,400.00 | 675.73 | 623.80 | 632.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240501C04450000 | 2024-04-30 1:06PM EDT | 4,450.00 | 618.11 | 573.40 | 581.90 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240501C04500000 | 2024-04-29 9:43AM EDT | 4,500.00 | 607.98 | 523.40 | 531.90 | 0.00 | - | 7 | 2 | 0.00% |
| SPXW240501C04600000 | 2024-04-30 3:29PM EDT | 4,600.00 | 463.50 | 423.60 | 432.00 | 0.00 | - | 6 | 5 | 0.00% |
| SPXW240501C04700000 | 2024-04-30 10:09AM EDT | 4,700.00 | 409.21 | 323.70 | 332.20 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240501C04720000 | 2024-04-30 3:02PM EDT | 4,720.00 | 346.21 | 303.70 | 312.20 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240501C04725000 | 2024-04-30 3:51PM EDT | 4,725.00 | 335.78 | 298.70 | 307.20 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240501C04750000 | 2024-04-29 10:54AM EDT | 4,750.00 | 365.18 | 273.70 | 282.20 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240501C04760000 | 2024-04-19 3:28PM EDT | 4,760.00 | 224.10 | 263.70 | 272.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240501C04775000 | 2024-04-25 10:04AM EDT | 4,775.00 | 224.00 | 248.70 | 257.20 | 0.00 | - | - | 2 | 0.00% |
| SPXW240501C04800000 | 2024-04-29 10:56AM EDT | 4,800.00 | 316.51 | 223.70 | 232.20 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240501C04830000 | 2024-04-30 3:57PM EDT | 4,830.00 | 213.36 | 193.70 | 202.20 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240501C04835000 | 2024-04-22 3:01PM EDT | 4,835.00 | 204.71 | 188.70 | 197.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240501C04840000 | 2024-04-30 3:53PM EDT | 4,840.00 | 212.00 | 183.70 | 192.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240501C04850000 | 2024-05-01 8:31AM EDT | 4,850.00 | 171.13 | 0.00 | 0.00 | -78.20 | -31.36% | 1 | 47 | 0.00% |
| SPXW240501C04870000 | 2024-04-23 1:48PM EDT | 4,870.00 | 213.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240501C04875000 | 2024-04-29 11:49AM EDT | 4,875.00 | 235.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240501C04880000 | 2024-04-30 9:39AM EDT | 4,880.00 | 221.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240501C04885000 | 2024-04-30 2:01PM EDT | 4,885.00 | 193.03 | 138.80 | 147.30 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240501C04890000 | 2024-04-30 3:59PM EDT | 4,890.00 | 145.80 | 133.60 | 142.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240501C04900000 | 2024-04-30 3:52PM EDT | 4,900.00 | 157.99 | 124.50 | 132.30 | 0.00 | - | 47 | 643 | 0.00% |
| SPXW240501C04905000 | 2024-04-30 3:52PM EDT | 4,905.00 | 153.06 | 119.10 | 127.40 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240501C04910000 | 2024-04-24 10:12AM EDT | 4,910.00 | 180.68 | 114.10 | 122.50 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240501C04920000 | 2024-04-30 1:31PM EDT | 4,920.00 | 148.66 | 105.50 | 111.50 | 0.00 | - | 12 | 22 | 0.00% |
| SPXW240501C04925000 | 2024-04-30 4:07PM EDT | 4,925.00 | 114.06 | 100.60 | 106.60 | 0.00 | - | 26 | 39 | 0.00% |
| SPXW240501C04930000 | 2024-04-30 3:26PM EDT | 4,930.00 | 131.31 | 95.80 | 101.70 | 0.00 | - | 15 | 21 | 0.00% |
| SPXW240501C04935000 | 2024-04-30 9:42AM EDT | 4,935.00 | 172.92 | 90.90 | 96.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240501C04940000 | 2024-04-26 2:37PM EDT | 4,940.00 | 167.15 | 85.70 | 91.70 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240501C04945000 | 2024-04-30 3:53PM EDT | 4,945.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240501C04950000 | 2024-04-30 3:54PM EDT | 4,950.00 | 103.50 | 76.20 | 79.70 | 0.00 | - | 12 | 20 | 0.00% |
| SPXW240501C04955000 | 2024-04-29 4:14PM EDT | 4,955.00 | 162.63 | 72.10 | 75.80 | 0.00 | - | 11 | 14 | 0.00% |
| SPXW240501C04960000 | 2024-04-30 3:40PM EDT | 4,960.00 | 102.29 | 69.50 | 70.80 | 0.00 | - | 5 | 40 | 0.00% |
| SPXW240501C04965000 | 2024-05-01 5:27AM EDT | 4,965.00 | 55.96 | 64.60 | 66.10 | -16.82 | -23.11% | 1 | 28 | 0.00% |
| SPXW240501C04970000 | 2024-04-30 4:05PM EDT | 4,970.00 | 65.19 | 60.50 | 61.80 | 0.00 | - | 43 | 91 | 0.00% |
| SPXW240501C04975000 | 2024-04-30 3:53PM EDT | 4,975.00 | 78.20 | 56.80 | 58.10 | 0.00 | - | 7 | 82 | 0.00% |
| SPXW240501C04980000 | 2024-04-30 4:09PM EDT | 4,980.00 | 58.68 | 52.80 | 53.90 | 0.00 | - | 104 | 64 | 0.00% |
| SPXW240501C04985000 | 2024-05-01 8:18AM EDT | 4,985.00 | 43.10 | 48.10 | 49.20 | -12.22 | -22.09% | 15 | 43 | 0.00% |
| SPXW240501C04990000 | 2024-05-01 9:10AM EDT | 4,990.00 | 43.30 | 44.40 | 45.60 | -16.56 | -27.66% | 68 | 48 | 0.00% |
| SPXW240501C04995000 | 2024-05-01 8:42AM EDT | 4,995.00 | 39.40 | 41.10 | 41.40 | -29.11 | -42.49% | 39 | 42 | 10.07% |
| SPXW240501C05000000 | 2024-05-01 8:52AM EDT | 5,000.00 | 36.30 | 37.30 | 37.60 | -6.42 | -15.03% | 80 | 4,103 | 11.78% |
| SPXW240501C05005000 | 2024-05-01 9:00AM EDT | 5,005.00 | 32.70 | 34.20 | 34.50 | -10.59 | -24.46% | 188 | 99 | 13.52% |
| SPXW240501C05010000 | 2024-05-01 9:09AM EDT | 5,010.00 | 29.90 | 30.90 | 31.20 | -12.10 | -28.81% | 164 | 105 | 14.28% |
| SPXW240501C05015000 | 2024-05-01 9:09AM EDT | 5,015.00 | 27.00 | 28.00 | 28.20 | -5.80 | -17.68% | 491 | 127 | 15.00% |
| SPXW240501C05020000 | 2024-05-01 9:11AM EDT | 5,020.00 | 24.70 | 0.00 | 0.00 | -10.15 | -29.12% | 564 | 83 | 0.00% |
| SPXW240501C05025000 | 2024-05-01 9:14AM EDT | 5,025.00 | 22.70 | 23.00 | 23.30 | -3.15 | -12.19% | 543 | 270 | 16.60% |
| SPXW240501C05030000 | 2024-05-01 9:14AM EDT | 5,030.00 | 20.30 | 20.10 | 20.40 | -3.70 | -15.48% | 916 | 266 | 16.56% |
| SPXW240501C05035000 | 2024-05-01 9:14AM EDT | 5,035.00 | 18.00 | 17.90 | 18.10 | -3.95 | -18.00% | 423 | 284 | 16.88% |
| SPXW240501C05040000 | 2024-05-01 9:14AM EDT | 5,040.00 | 15.90 | 15.90 | 16.10 | -3.20 | -16.75% | 283 | 398 | 17.28% |
| SPXW240501C05045000 | 2024-05-01 9:14AM EDT | 5,045.00 | 14.10 | 13.90 | 14.10 | -3.87 | -22.03% | 383 | 363 | 17.46% |
| SPXW240501C05050000 | 2024-05-01 9:14AM EDT | 5,050.00 | 12.00 | 12.10 | 12.30 | -3.80 | -24.05% | 811 | 937 | 17.65% |
| SPXW240501C05055000 | 2024-05-01 9:12AM EDT | 5,055.00 | 10.20 | 10.50 | 10.70 | -3.34 | -24.67% | 458 | 282 | 17.84% |
| SPXW240501C05060000 | 2024-05-01 9:11AM EDT | 5,060.00 | 9.00 | 9.10 | 9.30 | -2.90 | -24.37% | 879 | 1,775 | 18.06% |
| SPXW240501C05065000 | 2024-05-01 9:14AM EDT | 5,065.00 | 8.00 | 7.90 | 8.10 | -2.14 | -21.53% | 664 | 970 | 18.32% |
| SPXW240501C05070000 | 2024-05-01 9:14AM EDT | 5,070.00 | 6.60 | 6.60 | 6.80 | -2.23 | -25.84% | 596 | 2,344 | 18.29% |
| SPXW240501C05075000 | 2024-05-01 9:14AM EDT | 5,075.00 | 5.80 | 5.70 | 5.80 | -1.80 | -23.68% | 429 | 1,721 | 18.43% |
| SPXW240501C05080000 | 2024-05-01 9:14AM EDT | 5,080.00 | 4.90 | 4.70 | 4.90 | -1.40 | -22.22% | 1,306 | 1,921 | 18.53% |
| SPXW240501C05085000 | 2024-05-01 9:14AM EDT | 5,085.00 | 4.00 | 4.10 | 4.20 | -1.44 | -26.47% | 790 | 2,645 | 18.76% |
| SPXW240501C05090000 | 2024-05-01 9:14AM EDT | 5,090.00 | 3.50 | 3.40 | 3.50 | -1.10 | -23.91% | 754 | 1,876 | 18.82% |
| SPXW240501C05095000 | 2024-05-01 9:14AM EDT | 5,095.00 | 2.75 | 2.80 | 2.90 | -0.85 | -23.61% | 1,678 | 1,197 | 18.89% |
| SPXW240501C05100000 | 2024-05-01 9:14AM EDT | 5,100.00 | 2.35 | 2.25 | 2.30 | -0.85 | -26.98% | 1,875 | 4,382 | 18.75% |
| SPXW240501C05105000 | 2024-05-01 9:14AM EDT | 5,105.00 | 1.85 | 1.80 | 1.90 | -0.67 | -26.07% | 504 | 1,667 | 18.87% |
| SPXW240501C05110000 | 2024-05-01 9:14AM EDT | 5,110.00 | 1.50 | 1.45 | 1.55 | -0.55 | -26.83% | 444 | 3,194 | 18.94% |
| SPXW240501C05115000 | 2024-05-01 9:14AM EDT | 5,115.00 | 1.20 | 1.15 | 1.20 | -0.50 | -29.41% | 591 | 1,732 | 18.82% |
| SPXW240501C05120000 | 2024-05-01 9:14AM EDT | 5,120.00 | 1.00 | 0.95 | 1.00 | -0.40 | -29.63% | 362 | 2,067 | 19.02% |
| SPXW240501C05125000 | 2024-05-01 9:14AM EDT | 5,125.00 | 0.80 | 0.75 | 0.80 | -0.37 | -31.62% | 217 | 1,733 | 19.08% |
| SPXW240501C05130000 | 2024-05-01 9:09AM EDT | 5,130.00 | 0.60 | 0.55 | 0.65 | -0.35 | -36.84% | 334 | 1,933 | 19.21% |
| SPXW240501C05135000 | 2024-05-01 9:14AM EDT | 5,135.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 137 | 1,051 | 19.47% |
| SPXW240501C05140000 | 2024-05-01 9:13AM EDT | 5,140.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 214 | 3,117 | 19.63% |
| SPXW240501C05145000 | 2024-05-01 9:10AM EDT | 5,145.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 97 | 2,086 | 19.65% |
| SPXW240501C05150000 | 2024-05-01 9:13AM EDT | 5,150.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 80 | 3,658 | 19.95% |
| SPXW240501C05155000 | 2024-05-01 9:14AM EDT | 5,155.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 69 | 1,881 | 20.17% |
| SPXW240501C05160000 | 2024-05-01 9:13AM EDT | 5,160.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 108 | 1,935 | 20.29% |
| SPXW240501C05165000 | 2024-05-01 8:07AM EDT | 5,165.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 51 | 1,132 | 20.24% |
| SPXW240501C05170000 | 2024-05-01 9:02AM EDT | 5,170.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 38 | 1,971 | 20.90% |
| SPXW240501C05175000 | 2024-05-01 9:08AM EDT | 5,175.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 23 | 2,271 | 21.58% |
| SPXW240501C05180000 | 2024-05-01 8:54AM EDT | 5,180.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 9 | 1,397 | 21.24% |
| SPXW240501C05185000 | 2024-05-01 3:15AM EDT | 5,185.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 1,112 | 21.88% |
| SPXW240501C05190000 | 2024-05-01 8:32AM EDT | 5,190.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 378 | 1,016 | 22.51% |
| SPXW240501C05195000 | 2024-05-01 9:13AM EDT | 5,195.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 164 | 2,646 | 23.15% |
| SPXW240501C05200000 | 2024-05-01 5:51AM EDT | 5,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,342 | 12.50% |
| SPXW240501C05205000 | 2024-04-30 4:09PM EDT | 5,205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 847 | 2,203 | 24.41% |
| SPXW240501C05210000 | 2024-04-30 11:14PM EDT | 5,210.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 1,321 | 25.05% |
| SPXW240501C05215000 | 2024-04-30 10:44PM EDT | 5,215.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 1,055 | 25.68% |
| SPXW240501C05220000 | 2024-04-30 4:14PM EDT | 5,220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 780 | 1,492 | 24.51% |
| SPXW240501C05225000 | 2024-04-30 4:11PM EDT | 5,225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,203 | 3,371 | 12.50% |
| SPXW240501C05230000 | 2024-05-01 3:58AM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 3,237 | 25.68% |
| SPXW240501C05235000 | 2024-05-01 5:51AM EDT | 5,235.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 14 | 2,201 | 12.50% |
| SPXW240501C05240000 | 2024-04-30 4:13PM EDT | 5,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 281 | 5,235 | 26.86% |
| SPXW240501C05245000 | 2024-04-30 4:00PM EDT | 5,245.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 499 | 1,775 | 27.44% |
| SPXW240501C05250000 | 2024-04-30 4:12PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 317 | 5,970 | 28.03% |
| SPXW240501C05255000 | 2024-04-30 4:10PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 518 | 719 | 28.61% |
| SPXW240501C05260000 | 2024-04-30 8:48PM EDT | 5,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,529 | 29.20% |
| SPXW240501C05265000 | 2024-04-30 8:28PM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 19 | 308 | 29.79% |
| SPXW240501C05270000 | 2024-04-30 3:52PM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 174 | 30.37% |
| SPXW240501C05275000 | 2024-04-30 4:07PM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 617 | 1,398 | 30.86% |
| SPXW240501C05280000 | 2024-04-30 4:05PM EDT | 5,280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 214 | 553 | 31.45% |
| SPXW240501C05285000 | 2024-04-30 3:59PM EDT | 5,285.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 56 | 672 | 32.03% |
| SPXW240501C05290000 | 2024-04-30 4:08PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 1,374 | 32.62% |
| SPXW240501C05295000 | 2024-04-30 4:07PM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 937 | 33.20% |
| SPXW240501C05300000 | 2024-04-30 4:06PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 598 | 3,760 | 33.79% |
| SPXW240501C05305000 | 2024-04-30 4:05PM EDT | 5,305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 737 | 946 | 34.28% |
| SPXW240501C05310000 | 2024-04-30 3:58PM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 262 | 516 | 34.86% |
| SPXW240501C05320000 | 2024-04-30 3:57PM EDT | 5,320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 367 | 35.94% |
| SPXW240501C05325000 | 2024-04-30 2:46PM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,038 | 36.52% |
| SPXW240501C05330000 | 2024-04-30 3:33PM EDT | 5,330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,582 | 4,166 | 37.11% |
| SPXW240501C05340000 | 2024-04-30 9:40AM EDT | 5,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 4,543 | 38.18% |
| SPXW240501C05350000 | 2024-04-30 1:49PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 5,544 | 39.26% |
| SPXW240501C05360000 | 2024-04-30 12:54PM EDT | 5,360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 210 | 40.43% |
| SPXW240501C05375000 | 2024-04-29 4:02PM EDT | 5,375.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 1,160 | 41.99% |
| SPXW240501C05400000 | 2024-04-30 3:54PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,300 | 44.73% |
| SPXW240501C05425000 | 2024-04-29 3:56PM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 210 | 47.46% |
| SPXW240501C05450000 | 2024-04-29 4:14PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 285 | 50.20% |
| SPXW240501C05500000 | 2024-04-29 10:15AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 465 | 52.34% |
| SPXW240501C05600000 | 2024-04-30 3:50PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 859 | 62.11% |
| SPXW240501C05700000 | 2024-04-18 11:23AM EDT | 5,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 80 | 71.48% |
| SPXW240501C05800000 | 2024-04-11 10:18AM EDT | 5,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 80.86% |
| SPXW240501C05900000 | 2024-04-08 11:53AM EDT | 5,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3 | 89.84% |
| SPXW240501C06000000 | 2024-04-26 9:47AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 98.44% |
| SPXW240501C06400000 | 2024-03-27 3:40PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,000 | 4,000 | 138.28% |
| SPXW240501C06600000 | 2024-04-01 12:11PM EDT | 6,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P02000000 | 2024-03-26 4:08PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 504.69% |
| SPXW240501P02400000 | 2024-04-12 1:20PM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| SPXW240501P02600000 | 2024-04-18 1:22PM EDT | 2,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| SPXW240501P03000000 | 2024-04-22 3:32PM EDT | 3,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| SPXW240501P03200000 | 2024-04-28 9:14PM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| SPXW240501P03400000 | 2024-04-30 3:27PM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| SPXW240501P03600000 | 2024-04-26 3:35PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 562 | 5,678 | 50.00% |
| SPXW240501P03800000 | 2024-04-26 9:50AM EDT | 3,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,794 | 50.00% |
| SPXW240501P03900000 | 2024-04-26 11:45AM EDT | 3,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| SPXW240501P04000000 | 2024-04-29 3:19PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 918 | 5,616 | 50.00% |
| SPXW240501P04050000 | 2024-04-29 3:31PM EDT | 4,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,020 | 3,272 | 50.00% |
| SPXW240501P04100000 | 2024-04-29 3:39PM EDT | 4,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 760 | 3,675 | 50.00% |
| SPXW240501P04150000 | 2024-04-29 3:41PM EDT | 4,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 10,862 | 50.00% |
| SPXW240501P04200000 | 2024-04-30 11:57AM EDT | 4,200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,000 | 3,723 | 50.00% |
| SPXW240501P04250000 | 2024-04-30 4:13PM EDT | 4,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13,231 | 13,738 | 50.00% |
| SPXW240501P04300000 | 2024-04-30 4:14PM EDT | 4,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,963 | 11,213 | 50.00% |
| SPXW240501P04325000 | 2024-04-30 4:10PM EDT | 4,325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,768 | 6,077 | 50.00% |
| SPXW240501P04350000 | 2024-04-30 4:02PM EDT | 4,350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,922 | 4,231 | 50.00% |
| SPXW240501P04375000 | 2024-04-30 3:57PM EDT | 4,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,079 | 3,466 | 50.00% |
| SPXW240501P04400000 | 2024-04-30 4:00PM EDT | 4,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,012 | 4,533 | 50.00% |
| SPXW240501P04425000 | 2024-04-29 3:19PM EDT | 4,425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 1,159 | 50.00% |
| SPXW240501P04450000 | 2024-04-29 3:25PM EDT | 4,450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 50.00% |
| SPXW240501P04475000 | 2024-04-30 2:14PM EDT | 4,475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 50.00% |
| SPXW240501P04500000 | 2024-04-30 4:01PM EDT | 4,500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,231 | 50.00% |
| SPXW240501P04525000 | 2024-04-30 2:43PM EDT | 4,525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 1,127 | 50.00% |
| SPXW240501P04550000 | 2024-04-30 3:59PM EDT | 4,550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 978 | 25.00% |
| SPXW240501P04575000 | 2024-04-30 3:59PM EDT | 4,575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,340 | 25.00% |
| SPXW240501P04600000 | 2024-04-30 4:14PM EDT | 4,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 284 | 3,287 | 25.00% |
| SPXW240501P04620000 | 2024-04-30 4:14PM EDT | 4,620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| SPXW240501P04625000 | 2024-04-30 1:20PM EDT | 4,625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 201 | 25.00% |
| SPXW240501P04630000 | 2024-04-30 4:14PM EDT | 4,630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| SPXW240501P04640000 | 2024-04-30 3:56PM EDT | 4,640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 222 | 337 | 25.00% |
| SPXW240501P04650000 | 2024-04-30 4:14PM EDT | 4,650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 1,410 | 25.00% |
| SPXW240501P04660000 | 2024-04-30 1:52PM EDT | 4,660.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 329 | 25.00% |
| SPXW240501P04670000 | 2024-04-30 4:14PM EDT | 4,670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 84 | 25.00% |
| SPXW240501P04675000 | 2024-04-30 4:12PM EDT | 4,675.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 845 | 25.00% |
| SPXW240501P04680000 | 2024-04-30 3:53PM EDT | 4,680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 570 | 25.00% |
| SPXW240501P04690000 | 2024-04-30 4:03PM EDT | 4,690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 205 | 25.00% |
| SPXW240501P04700000 | 2024-04-30 4:10PM EDT | 4,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 193 | 1,257 | 25.00% |
| SPXW240501P04710000 | 2024-04-30 4:11PM EDT | 4,710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 273 | 25.00% |
| SPXW240501P04720000 | 2024-04-30 4:09PM EDT | 4,720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 98 | 25.00% |
| SPXW240501P04725000 | 2024-04-30 4:09PM EDT | 4,725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 899 | 1,018 | 25.00% |
| SPXW240501P04730000 | 2024-05-01 3:34AM EDT | 4,730.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 4 | 227 | 25.00% |
| SPXW240501P04735000 | 2024-04-30 4:14PM EDT | 4,735.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 131 | 175 | 25.00% |
| SPXW240501P04740000 | 2024-04-30 3:48PM EDT | 4,740.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 259 | 25.00% |
| SPXW240501P04745000 | 2024-04-30 3:50PM EDT | 4,745.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,554 | 1,565 | 25.00% |
| SPXW240501P04750000 | 2024-04-30 4:06PM EDT | 4,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,655 | 2,468 | 25.00% |
| SPXW240501P04755000 | 2024-04-30 3:55PM EDT | 4,755.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 144 | 25.00% |
| SPXW240501P04760000 | 2024-04-30 4:02PM EDT | 4,760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 102 | 25.00% |
| SPXW240501P04765000 | 2024-04-30 4:10PM EDT | 4,765.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 83 | 25.00% |
| SPXW240501P04770000 | 2024-04-30 3:58PM EDT | 4,770.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 168 | 25.00% |
| SPXW240501P04775000 | 2024-04-30 3:55PM EDT | 4,775.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 219 | 560 | 25.00% |
| SPXW240501P04780000 | 2024-04-30 4:02PM EDT | 4,780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 313 | 430 | 25.00% |
| SPXW240501P04785000 | 2024-05-01 5:49AM EDT | 4,785.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 3,907 | 25.00% |
| SPXW240501P04790000 | 2024-04-30 3:31PM EDT | 4,790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 480 | 25.00% |
| SPXW240501P04795000 | 2024-04-30 3:52PM EDT | 4,795.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 329 | 12.50% |
| SPXW240501P04800000 | 2024-05-01 6:49AM EDT | 4,800.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 48 | 1,581 | 12.50% |
| SPXW240501P04805000 | 2024-05-01 8:16AM EDT | 4,805.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 108 | 125 | 12.50% |
| SPXW240501P04810000 | 2024-05-01 8:17AM EDT | 4,810.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 44 | 795 | 12.50% |
| SPXW240501P04815000 | 2024-05-01 8:18AM EDT | 4,815.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 21 | 1,154 | 12.50% |
| SPXW240501P04820000 | 2024-05-01 9:07AM EDT | 4,820.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 81 | 460 | 12.50% |
| SPXW240501P04825000 | 2024-05-01 9:05AM EDT | 4,825.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 295 | 918 | 12.50% |
| SPXW240501P04830000 | 2024-05-01 6:46AM EDT | 4,830.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 3 | 1,195 | 12.50% |
| SPXW240501P04835000 | 2024-04-30 9:22PM EDT | 4,835.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 7 | 211 | 12.50% |
| SPXW240501P04840000 | 2024-04-30 4:14PM EDT | 4,840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 898 | 1,076 | 12.50% |
| SPXW240501P04845000 | 2024-05-01 5:31AM EDT | 4,845.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 6 | 315 | 12.50% |
| SPXW240501P04850000 | 2024-05-01 8:28AM EDT | 4,850.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 33 | 6,003 | 12.50% |
| SPXW240501P04855000 | 2024-05-01 8:47AM EDT | 4,855.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 18 | 613 | 12.50% |
| SPXW240501P04860000 | 2024-04-30 4:13PM EDT | 4,860.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 300 | 3,322 | 12.50% |
| SPXW240501P04865000 | 2024-05-01 9:05AM EDT | 4,865.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 7 | 1,158 | 12.50% |
| SPXW240501P04870000 | 2024-05-01 8:17AM EDT | 4,870.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 27 | 1,837 | 12.50% |
| SPXW240501P04875000 | 2024-05-01 8:18AM EDT | 4,875.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 31 | 1,447 | 12.50% |
| SPXW240501P04880000 | 2024-05-01 9:06AM EDT | 4,880.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 204 | 1,500 | 12.50% |
| SPXW240501P04885000 | 2024-05-01 9:08AM EDT | 4,885.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 131 | 1,453 | 12.50% |
| SPXW240501P04890000 | 2024-05-01 9:13AM EDT | 4,890.00 | 0.17 | 0.00 | 0.00 | -0.13 | -43.33% | 638 | 967 | 12.50% |
| SPXW240501P04895000 | 2024-05-01 9:08AM EDT | 4,895.00 | 0.25 | 0.00 | 0.00 | -0.06 | -19.35% | 43 | 511 | 12.50% |
| SPXW240501P04900000 | 2024-05-01 9:12AM EDT | 4,900.00 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 223 | 4,224 | 12.50% |
| SPXW240501P04905000 | 2024-05-01 9:14AM EDT | 4,905.00 | 0.25 | 0.00 | 0.00 | -0.25 | -50.00% | 182 | 416 | 12.50% |
| SPXW240501P04910000 | 2024-05-01 8:41AM EDT | 4,910.00 | 0.40 | 0.00 | 0.00 | -0.08 | -16.67% | 133 | 1,440 | 12.50% |
| SPXW240501P04915000 | 2024-05-01 9:11AM EDT | 4,915.00 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 246 | 1,188 | 12.50% |
| SPXW240501P04920000 | 2024-05-01 8:52AM EDT | 4,920.00 | 0.50 | 0.00 | 0.00 | -0.06 | -10.71% | 939 | 1,107 | 6.25% |
| SPXW240501P04925000 | 2024-05-01 9:14AM EDT | 4,925.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 466 | 1,626 | 6.25% |
| SPXW240501P04930000 | 2024-05-01 9:14AM EDT | 4,930.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 576 | 669 | 6.25% |
| SPXW240501P04935000 | 2024-05-01 9:14AM EDT | 4,935.00 | 0.80 | 0.00 | 0.00 | +0.02 | +2.56% | 593 | 1,776 | 6.25% |
| SPXW240501P04940000 | 2024-05-01 9:14AM EDT | 4,940.00 | 0.95 | 0.00 | 0.00 | +0.05 | +5.56% | 651 | 2,275 | 6.25% |
| SPXW240501P04945000 | 2024-05-01 9:14AM EDT | 4,945.00 | 1.15 | 0.00 | 0.00 | +0.35 | +43.75% | 662 | 4,006 | 6.25% |
| SPXW240501P04950000 | 2024-05-01 9:14AM EDT | 4,950.00 | 1.40 | 0.00 | 0.00 | +0.20 | +16.67% | 2,400 | 8,402 | 6.25% |
| SPXW240501P04955000 | 2024-05-01 9:14AM EDT | 4,955.00 | 1.70 | 0.00 | 0.00 | +0.30 | +21.43% | 2,096 | 3,245 | 6.25% |
| SPXW240501P04960000 | 2024-05-01 9:14AM EDT | 4,960.00 | 2.15 | 0.00 | 0.00 | +0.35 | +19.44% | 1,820 | 5,546 | 6.25% |
| SPXW240501P04965000 | 2024-05-01 9:14AM EDT | 4,965.00 | 2.65 | 0.00 | 0.00 | +0.50 | +23.26% | 1,224 | 2,311 | 6.25% |
| SPXW240501P04970000 | 2024-05-01 9:14AM EDT | 4,970.00 | 3.20 | 3.20 | 3.40 | +0.60 | +23.08% | 746 | 2,649 | 21.54% |
| SPXW240501P04975000 | 2024-05-01 9:14AM EDT | 4,975.00 | 3.80 | 0.00 | 0.00 | +0.60 | +18.75% | 1,176 | 2,930 | 6.25% |
| SPXW240501P04980000 | 2024-05-01 9:14AM EDT | 4,980.00 | 4.80 | 0.00 | 0.00 | +1.10 | +29.73% | 404 | 6,986 | 3.13% |
| SPXW240501P04985000 | 2024-05-01 9:14AM EDT | 4,985.00 | 5.60 | 0.00 | 0.00 | +0.85 | +17.89% | 613 | 5,795 | 3.13% |
| SPXW240501P04990000 | 2024-05-01 9:13AM EDT | 4,990.00 | 7.20 | 0.00 | 0.00 | +1.54 | +27.21% | 407 | 5,115 | 3.13% |
| SPXW240501P04995000 | 2024-05-01 8:59AM EDT | 4,995.00 | 9.30 | 0.00 | 0.00 | +2.50 | +36.76% | 213 | 2,664 | 3.13% |
| SPXW240501P05000000 | 2024-05-01 9:14AM EDT | 5,000.00 | 9.82 | 0.00 | 0.00 | +1.38 | +16.35% | 1,413 | 4,889 | 3.13% |
| SPXW240501P05005000 | 2024-05-01 9:05AM EDT | 5,005.00 | 12.90 | 0.00 | 0.00 | +3.00 | +30.30% | 646 | 2,223 | 3.13% |
| SPXW240501P05010000 | 2024-05-01 9:02AM EDT | 5,010.00 | 14.86 | 0.00 | 0.00 | +3.12 | +26.58% | 694 | 2,079 | 1.56% |
| SPXW240501P05015000 | 2024-05-01 9:11AM EDT | 5,015.00 | 15.70 | 0.00 | 0.00 | +2.60 | +19.85% | 685 | 2,641 | 1.56% |
| SPXW240501P05020000 | 2024-05-01 9:11AM EDT | 5,020.00 | 18.00 | 0.00 | 0.00 | +3.20 | +21.62% | 887 | 2,971 | 1.56% |
| SPXW240501P05025000 | 2024-05-01 9:14AM EDT | 5,025.00 | 19.80 | 0.00 | 0.00 | +2.70 | +15.79% | 507 | 3,352 | 0.78% |
| SPXW240501P05030000 | 2024-05-01 9:14AM EDT | 5,030.00 | 22.53 | 0.00 | 0.00 | +1.85 | +8.95% | 775 | 1,882 | 0.39% |
| SPXW240501P05035000 | 2024-05-01 9:05AM EDT | 5,035.00 | 27.35 | 0.00 | 0.00 | +4.59 | +20.17% | 269 | 1,368 | 0.10% |
| SPXW240501P05040000 | 2024-05-01 9:14AM EDT | 5,040.00 | 28.18 | 0.00 | 0.00 | +3.60 | +14.65% | 184 | 3,690 | 0.00% |
| SPXW240501P05045000 | 2024-05-01 9:10AM EDT | 5,045.00 | 32.50 | 0.00 | 0.00 | +5.57 | +20.68% | 31 | 1,097 | 0.00% |
| SPXW240501P05050000 | 2024-05-01 9:08AM EDT | 5,050.00 | 35.72 | 0.00 | 0.00 | +4.44 | +14.19% | 167 | 2,537 | 0.00% |
| SPXW240501P05055000 | 2024-05-01 9:08AM EDT | 5,055.00 | 39.19 | 0.00 | 0.00 | +5.19 | +15.26% | 43 | 1,300 | 0.00% |
| SPXW240501P05060000 | 2024-05-01 8:37AM EDT | 5,060.00 | 42.26 | 0.00 | 0.00 | +5.02 | +13.48% | 412 | 3,845 | 0.00% |
| SPXW240501P05065000 | 2024-05-01 5:53AM EDT | 5,065.00 | 53.90 | 0.00 | 0.00 | +12.06 | +28.82% | 12 | 2,910 | 0.00% |
| SPXW240501P05070000 | 2024-05-01 5:22AM EDT | 5,070.00 | 58.30 | 0.00 | 0.00 | +13.56 | +30.31% | 20 | 1,542 | 0.00% |
| SPXW240501P05075000 | 2024-05-01 6:24AM EDT | 5,075.00 | 66.08 | 0.00 | 0.00 | +16.84 | +34.20% | 10 | 1,732 | 0.00% |
| SPXW240501P05080000 | 2024-05-01 8:51AM EDT | 5,080.00 | 58.97 | 0.00 | 0.00 | +5.68 | +10.66% | 30 | 892 | 0.00% |
| SPXW240501P05085000 | 2024-05-01 5:11AM EDT | 5,085.00 | 73.70 | 60.80 | 61.90 | +17.19 | +30.42% | 1 | 526 | 29.58% |
| SPXW240501P05090000 | 2024-05-01 8:45AM EDT | 5,090.00 | 67.71 | 65.10 | 66.30 | +9.28 | +15.88% | 10 | 633 | 30.36% |
| SPXW240501P05095000 | 2024-05-01 6:24AM EDT | 5,095.00 | 84.22 | 0.00 | 0.00 | +21.19 | +33.62% | 11 | 432 | 0.00% |
| SPXW240501P05100000 | 2024-05-01 8:12AM EDT | 5,100.00 | 83.70 | 0.00 | 0.00 | +15.83 | +23.32% | 13 | 1,310 | 0.00% |
| SPXW240501P05105000 | 2024-05-01 5:11AM EDT | 5,105.00 | 92.25 | 0.00 | 0.00 | +19.10 | +26.11% | 1 | 632 | 0.00% |
| SPXW240501P05110000 | 2024-05-01 6:56AM EDT | 5,110.00 | 93.95 | 0.00 | 0.00 | +15.00 | +19.00% | 1 | 619 | 0.00% |
| SPXW240501P05115000 | 2024-05-01 6:47AM EDT | 5,115.00 | 99.97 | 88.00 | 91.40 | +18.05 | +22.03% | 26 | 495 | 37.55% |
| SPXW240501P05120000 | 2024-04-30 4:05PM EDT | 5,120.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 309 | 181 | 0.00% |
| SPXW240501P05125000 | 2024-05-01 6:24AM EDT | 5,125.00 | 113.01 | 0.00 | 0.00 | +20.19 | +21.75% | 3 | 959 | 0.00% |
| SPXW240501P05130000 | 2024-05-01 8:44AM EDT | 5,130.00 | 105.60 | 0.00 | 0.00 | +12.74 | +13.72% | 213 | 436 | 0.00% |
| SPXW240501P05135000 | 2024-04-30 4:06PM EDT | 5,135.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 161 | 190 | 0.00% |
| SPXW240501P05140000 | 2024-05-01 8:44AM EDT | 5,140.00 | 115.40 | 0.00 | 0.00 | +6.21 | +5.69% | 200 | 420 | 0.00% |
| SPXW240501P05145000 | 2024-04-30 3:59PM EDT | 5,145.00 | 106.39 | 113.50 | 121.90 | 0.00 | - | 48 | 106 | 46.14% |
| SPXW240501P05150000 | 2024-04-30 4:01PM EDT | 5,150.00 | 112.09 | 118.40 | 126.90 | 0.00 | - | 194 | 716 | 47.42% |
| SPXW240501P05155000 | 2024-04-30 4:10PM EDT | 5,155.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 0.00% |
| SPXW240501P05160000 | 2024-04-30 4:04PM EDT | 5,160.00 | 118.28 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 0.00% |
| SPXW240501P05165000 | 2024-04-30 3:55PM EDT | 5,165.00 | 118.86 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 0.00% |
| SPXW240501P05170000 | 2024-05-01 6:47AM EDT | 5,170.00 | 154.09 | 0.00 | 0.00 | +26.39 | +20.67% | 26 | 94 | 0.00% |
| SPXW240501P05175000 | 2024-04-30 3:39PM EDT | 5,175.00 | 113.78 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| SPXW240501P05180000 | 2024-04-30 4:00PM EDT | 5,180.00 | 144.02 | 0.00 | 0.00 | 0.00 | - | 34 | 75 | 0.00% |
| SPXW240501P05185000 | 2024-05-01 7:56AM EDT | 5,185.00 | 170.60 | 153.40 | 161.70 | +21.63 | +14.52% | 6 | 141 | 55.75% |
| SPXW240501P05190000 | 2024-05-01 5:23AM EDT | 5,190.00 | 173.15 | 0.00 | 0.00 | +38.86 | +28.94% | 1 | 64 | 0.00% |
| SPXW240501P05195000 | 2024-04-30 11:54AM EDT | 5,195.00 | 117.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240501P05200000 | 2024-05-01 5:23AM EDT | 5,200.00 | 183.04 | 0.00 | 0.00 | +25.04 | +15.85% | 1 | 336 | 0.00% |
| SPXW240501P05205000 | 2024-04-30 3:46PM EDT | 5,205.00 | 143.65 | 0.00 | 0.00 | 0.00 | - | 84 | 111 | 0.00% |
| SPXW240501P05210000 | 2024-04-30 1:04PM EDT | 5,210.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| SPXW240501P05215000 | 2024-04-26 1:00PM EDT | 5,215.00 | 103.61 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPXW240501P05220000 | 2024-04-30 2:53PM EDT | 5,220.00 | 159.30 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 0.00% |
| SPXW240501P05225000 | 2024-04-30 2:53PM EDT | 5,225.00 | 164.10 | 0.00 | 0.00 | 0.00 | - | 155 | 271 | 0.00% |
| SPXW240501P05230000 | 2024-04-30 11:37AM EDT | 5,230.00 | 146.32 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| SPXW240501P05235000 | 2024-04-29 4:13PM EDT | 5,235.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| SPXW240501P05240000 | 2024-04-30 3:43PM EDT | 5,240.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 24 | 291 | 0.00% |
| SPXW240501P05245000 | 2024-04-30 9:48AM EDT | 5,245.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SPXW240501P05250000 | 2024-04-30 3:50PM EDT | 5,250.00 | 185.82 | 0.00 | 0.00 | 0.00 | - | 346 | 558 | 0.00% |
| SPXW240501P05255000 | 2024-04-30 11:53AM EDT | 5,255.00 | 177.53 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW240501P05260000 | 2024-04-29 11:10AM EDT | 5,260.00 | 147.85 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 0.00% |
| SPXW240501P05265000 | 2024-04-29 3:36PM EDT | 5,265.00 | 162.44 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPXW240501P05270000 | 2024-04-03 3:13PM EDT | 5,270.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240501P05275000 | 2024-04-29 4:00PM EDT | 5,275.00 | 158.29 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SPXW240501P05280000 | 2024-04-30 11:32AM EDT | 5,280.00 | 199.05 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| SPXW240501P05285000 | 2024-04-12 9:38AM EDT | 5,285.00 | 128.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240501P05290000 | 2024-04-08 10:54AM EDT | 5,290.00 | 95.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240501P05295000 | 2024-04-30 2:52PM EDT | 5,295.00 | 233.14 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240501P05300000 | 2024-04-30 3:37PM EDT | 5,300.00 | 237.47 | 0.00 | 0.00 | 0.00 | - | 16 | 517 | 0.00% |
| SPXW240501P05310000 | 2024-04-30 3:02PM EDT | 5,310.00 | 243.29 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240501P05325000 | 2024-04-01 3:59PM EDT | 5,325.00 | 98.44 | 293.20 | 301.60 | 0.00 | - | 54 | 58 | 77.48% |
| SPXW240501P05330000 | 2024-04-01 2:12PM EDT | 5,330.00 | 108.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240501P05350000 | 2024-04-30 10:23AM EDT | 5,350.00 | 242.11 | 318.20 | 326.60 | 0.00 | - | 24 | 38 | 82.28% |
| SPXW240501P05375000 | 2024-04-30 10:34AM EDT | 5,375.00 | 276.29 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 0.00% |
| SPXW240501P05400000 | 2024-04-30 10:34AM EDT | 5,400.00 | 301.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240501P05450000 | 2024-04-29 3:45PM EDT | 5,450.00 | 344.36 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| SPXW240501P05500000 | 2024-04-01 2:03PM EDT | 5,500.00 | 245.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240501P06800000 | 2024-04-17 3:06PM EDT | 6,800.00 | 1,762.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.