S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04000000 | 2024-05-13 12:49PM EDT | 4,000.00 | 1,230.66 | 1,270.20 | 1,281.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04100000 | 2024-05-28 10:21AM EDT | 4,100.00 | 1,205.98 | 1,170.20 | 1,181.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240530C04250000 | 2024-05-28 2:38PM EDT | 4,250.00 | 1,032.58 | 1,019.80 | 1,030.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240530C04450000 | 2024-05-24 2:26PM EDT | 4,450.00 | 855.54 | 821.70 | 830.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 4,500.00 | 583.24 | 771.20 | 779.60 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240530C04550000 | 2024-05-10 1:31PM EDT | 4,550.00 | 673.00 | 720.50 | 728.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04700000 | 2024-05-06 9:53AM EDT | 4,700.00 | 470.17 | 571.70 | 580.20 | 0.00 | - | 5 | 3 | 0.00% |
| SPXW240530C04750000 | 2024-05-28 11:53AM EDT | 4,750.00 | 560.70 | 521.20 | 529.60 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240530C04800000 | 2024-05-17 2:31PM EDT | 4,800.00 | 498.43 | 470.40 | 481.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240530C04825000 | 2024-05-21 10:08AM EDT | 4,825.00 | 489.04 | 446.30 | 454.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C04850000 | 2024-05-28 3:16PM EDT | 4,850.00 | 442.95 | 420.60 | 428.90 | 0.00 | - | 33 | 32 | 0.00% |
| SPXW240530C04860000 | 2024-05-28 3:16PM EDT | 4,860.00 | 432.95 | 410.60 | 418.90 | 0.00 | - | 30 | 30 | 0.00% |
| SPXW240530C04890000 | 2024-05-17 9:40AM EDT | 4,890.00 | 414.93 | 381.40 | 389.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04900000 | 2024-05-23 12:25PM EDT | 4,900.00 | 421.53 | 370.60 | 379.00 | 0.00 | - | 22 | 5 | 0.00% |
| SPXW240530C04910000 | 2024-05-23 12:25PM EDT | 4,910.00 | 411.58 | 361.80 | 370.20 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240530C04920000 | 2024-05-06 3:25PM EDT | 4,920.00 | 266.53 | 351.80 | 360.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240530C04925000 | 2024-05-28 3:57PM EDT | 4,925.00 | 377.42 | 346.80 | 355.30 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240530C04950000 | 2024-05-23 1:49PM EDT | 4,950.00 | 338.65 | 321.30 | 329.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04960000 | 2024-05-20 10:58AM EDT | 4,960.00 | 369.22 | 311.30 | 319.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C04965000 | 2024-05-20 10:58AM EDT | 4,965.00 | 363.99 | 306.40 | 314.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 4,975.00 | 118.57 | 317.60 | 343.20 | 0.00 | - | - | 3 | 67.81% |
| SPXW240530C04985000 | 2024-05-09 12:54PM EDT | 4,985.00 | 236.78 | 286.40 | 294.90 | 0.00 | - | 8 | 4 | 0.00% |
| SPXW240530C04990000 | 2024-05-20 11:06AM EDT | 4,990.00 | 339.06 | 281.40 | 289.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240530C05000000 | 2024-05-28 3:30PM EDT | 5,000.00 | 295.76 | 271.90 | 281.60 | 0.00 | - | 8 | 41 | 0.00% |
| SPXW240530C05005000 | 2024-05-16 4:04PM EDT | 5,005.00 | 298.80 | 265.70 | 274.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C05010000 | 2024-05-23 2:20PM EDT | 5,010.00 | 261.15 | 260.70 | 269.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240530C05015000 | 2024-05-21 3:59PM EDT | 5,015.00 | 315.55 | 256.40 | 264.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240530C05020000 | 2024-05-10 3:43PM EDT | 5,020.00 | 218.36 | 250.70 | 259.10 | 0.00 | - | 20 | 21 | 0.00% |
| SPXW240530C05025000 | 2024-05-28 2:34PM EDT | 5,025.00 | 264.64 | 246.70 | 255.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPXW240530C05030000 | 2024-05-23 9:34AM EDT | 5,030.00 | 300.96 | 240.70 | 249.10 | 0.00 | - | 9 | 60 | 0.00% |
| SPXW240530C05040000 | 2024-05-02 9:47AM EDT | 5,040.00 | 81.80 | 231.90 | 240.40 | 0.00 | - | 10 | 100 | 0.00% |
| SPXW240530C05045000 | 2024-05-09 9:51AM EDT | 5,045.00 | 165.13 | 226.90 | 235.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C05050000 | 2024-05-28 9:37AM EDT | 5,050.00 | 261.16 | 221.70 | 230.10 | 0.00 | - | 1 | 82 | 0.00% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 5,055.00 | 143.90 | 216.40 | 224.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C05060000 | 2024-05-28 9:53AM EDT | 5,060.00 | 246.89 | 211.50 | 219.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240530C05070000 | 2024-05-28 3:46PM EDT | 5,070.00 | 228.44 | 201.50 | 209.90 | 0.00 | - | 31 | 47 | 0.00% |
| SPXW240530C05075000 | 2024-05-16 10:03AM EDT | 5,075.00 | 246.26 | 196.50 | 204.80 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240530C05080000 | 2024-05-28 2:46PM EDT | 5,080.00 | 204.32 | 190.80 | 199.10 | 0.00 | - | 30 | 118 | 0.00% |
| SPXW240530C05085000 | 2024-05-23 11:33AM EDT | 5,085.00 | 232.84 | 185.80 | 194.20 | 0.00 | - | - | 14 | 0.00% |
| SPXW240530C05090000 | 2024-05-28 3:46PM EDT | 5,090.00 | 208.51 | 181.40 | 189.80 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240530C05095000 | 2024-05-28 3:36PM EDT | 5,095.00 | 203.70 | 175.80 | 184.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240530C05100000 | 2024-05-28 9:37AM EDT | 5,100.00 | 211.41 | 171.80 | 180.20 | 0.00 | - | 1 | 285 | 0.00% |
| SPXW240530C05105000 | 2024-05-28 2:50PM EDT | 5,105.00 | 179.25 | 166.60 | 175.10 | 0.00 | - | 1 | 8 | 0.00% |
| SPXW240530C05110000 | 2024-05-23 12:09PM EDT | 5,110.00 | 211.53 | 161.60 | 170.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPXW240530C05115000 | 2024-05-23 12:09PM EDT | 5,115.00 | 206.58 | 155.90 | 164.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240530C05120000 | 2024-05-28 4:00PM EDT | 5,120.00 | 190.77 | 151.90 | 160.20 | 0.00 | - | 6 | 9 | 0.00% |
| SPXW240530C05125000 | 2024-05-24 2:09PM EDT | 5,125.00 | 187.17 | 146.70 | 155.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240530C05130000 | 2024-05-28 3:53PM EDT | 5,130.00 | 170.75 | 141.50 | 150.00 | 0.00 | - | 29 | 80 | 0.00% |
| SPXW240530C05135000 | 2024-05-28 10:26AM EDT | 5,135.00 | 171.19 | 136.70 | 145.20 | 0.00 | - | 3 | 31 | 0.00% |
| SPXW240530C05140000 | 2024-05-28 11:53AM EDT | 5,140.00 | 171.63 | 131.80 | 140.20 | 0.00 | - | 15 | 30 | 0.00% |
| SPXW240530C05145000 | 2024-05-17 11:29AM EDT | 5,145.00 | 162.98 | 126.80 | 135.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240530C05150000 | 2024-05-29 7:19AM EDT | 5,150.00 | 124.43 | 120.90 | 132.00 | -36.55 | -22.70% | 1 | 65 | 0.00% |
| SPXW240530C05155000 | 2024-05-28 2:39PM EDT | 5,155.00 | 128.20 | 116.10 | 124.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240530C05160000 | 2024-05-28 12:05PM EDT | 5,160.00 | 149.85 | 112.30 | 120.80 | 0.00 | - | 25 | 102 | 0.00% |
| SPXW240530C05165000 | 2024-05-23 1:44PM EDT | 5,165.00 | 125.00 | 108.20 | 113.30 | 0.00 | - | 19 | 17 | 0.00% |
| SPXW240530C05170000 | 2024-05-28 11:53AM EDT | 5,170.00 | 141.71 | 103.20 | 108.40 | 0.00 | - | 11 | 57 | 0.00% |
| SPXW240530C05175000 | 2024-05-29 7:00AM EDT | 5,175.00 | 103.00 | 98.80 | 103.90 | -33.36 | -24.46% | 1 | 67 | 0.00% |
| SPXW240530C05180000 | 2024-05-28 3:53PM EDT | 5,180.00 | 120.90 | 93.90 | 99.00 | 0.00 | - | 6 | 27 | 0.00% |
| SPXW240530C05185000 | 2024-05-24 3:06PM EDT | 5,185.00 | 114.50 | 89.10 | 94.10 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW240530C05190000 | 2024-05-28 12:10PM EDT | 5,190.00 | 121.54 | 84.20 | 89.30 | 0.00 | - | 26 | 49 | 0.00% |
| SPXW240530C05195000 | 2024-05-28 9:54PM EDT | 5,195.00 | 105.00 | 79.40 | 84.50 | -6.55 | -5.87% | 2 | 12 | 0.00% |
| SPXW240530C05200000 | 2024-05-28 1:49PM EDT | 5,200.00 | 103.63 | 74.60 | 79.70 | 0.00 | - | 4 | 363 | 0.00% |
| SPXW240530C05205000 | 2024-05-28 3:57PM EDT | 5,205.00 | 97.98 | 71.50 | 72.80 | 0.00 | - | 6 | 109 | 0.00% |
| SPXW240530C05210000 | 2024-05-28 2:27PM EDT | 5,210.00 | 87.90 | 66.50 | 67.70 | 0.00 | - | 212 | 199 | 0.00% |
| SPXW240530C05215000 | 2024-05-28 12:14PM EDT | 5,215.00 | 98.87 | 62.50 | 63.40 | 0.00 | - | 10 | 14 | 0.00% |
| SPXW240530C05220000 | 2024-05-29 7:00AM EDT | 5,220.00 | 59.80 | 58.40 | 59.50 | -25.79 | -30.13% | 1 | 236 | 0.00% |
| SPXW240530C05225000 | 2024-05-28 1:50PM EDT | 5,225.00 | 77.38 | 53.70 | 54.60 | 0.00 | - | 9 | 135 | 0.00% |
| SPXW240530C05230000 | 2024-05-28 3:59PM EDT | 5,230.00 | 76.29 | 49.40 | 50.30 | 0.00 | - | 40 | 95 | 0.00% |
| SPXW240530C05235000 | 2024-05-29 2:02AM EDT | 5,235.00 | 54.00 | 45.20 | 46.00 | -6.42 | -10.63% | 2 | 168 | 0.00% |
| SPXW240530C05240000 | 2024-05-28 2:43PM EDT | 5,240.00 | 50.11 | 40.50 | 41.40 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240530C05245000 | 2024-05-29 4:10AM EDT | 5,245.00 | 40.50 | 37.10 | 37.70 | -5.64 | -12.22% | 1 | 223 | 0.00% |
| SPXW240530C05250000 | 2024-05-29 7:19AM EDT | 5,250.00 | 32.00 | 32.70 | 33.30 | -27.62 | -46.33% | 1 | 326 | 0.00% |
| SPXW240530C05255000 | 2024-05-28 3:51PM EDT | 5,255.00 | 47.37 | 29.60 | 30.20 | 0.00 | - | 5 | 116 | 0.00% |
| SPXW240530C05260000 | 2024-05-29 7:26AM EDT | 5,260.00 | 25.60 | 26.20 | 26.50 | -15.36 | -37.50% | 12 | 248 | 0.00% |
| SPXW240530C05265000 | 2024-05-29 7:14AM EDT | 5,265.00 | 22.40 | 23.00 | 23.20 | -14.72 | -39.66% | 24 | 201 | 0.00% |
| SPXW240530C05270000 | 2024-05-29 7:25AM EDT | 5,270.00 | 19.30 | 20.10 | 20.30 | -12.97 | -40.19% | 18 | 89 | 0.00% |
| SPXW240530C05275000 | 2024-05-29 7:11AM EDT | 5,275.00 | 18.00 | 16.90 | 17.10 | -23.96 | -57.10% | 23 | 365 | 0.00% |
| SPXW240530C05280000 | 2024-05-29 7:11AM EDT | 5,280.00 | 15.00 | 14.00 | 14.20 | -22.10 | -59.57% | 27 | 211 | 0.00% |
| SPXW240530C05285000 | 2024-05-29 7:24AM EDT | 5,285.00 | 11.70 | 11.70 | 11.90 | -17.80 | -60.34% | 35 | 271 | 0.00% |
| SPXW240530C05290000 | 2024-05-29 7:30AM EDT | 5,290.00 | 10.00 | 9.50 | 9.70 | -19.02 | -65.54% | 174 | 243 | 0.00% |
| SPXW240530C05295000 | 2024-05-29 7:31AM EDT | 5,295.00 | 8.20 | 7.70 | 7.90 | -14.50 | -63.88% | 122 | 355 | 0.00% |
| SPXW240530C05300000 | 2024-05-29 7:19AM EDT | 5,300.00 | 6.16 | 6.40 | 6.60 | -13.04 | -67.92% | 88 | 1,907 | 1.59% |
| SPXW240530C05305000 | 2024-05-29 7:34AM EDT | 5,305.00 | 5.10 | 5.00 | 5.20 | -10.92 | -69.91% | 50 | 529 | 2.97% |
| SPXW240530C05310000 | 2024-05-29 7:26AM EDT | 5,310.00 | 3.80 | 3.80 | 4.00 | -9.04 | -70.40% | 101 | 745 | 3.68% |
| SPXW240530C05315000 | 2024-05-29 7:15AM EDT | 5,315.00 | 3.20 | 3.00 | 3.20 | -8.06 | -71.58% | 103 | 492 | 4.31% |
| SPXW240530C05320000 | 2024-05-29 7:28AM EDT | 5,320.00 | 2.10 | 2.25 | 2.40 | -6.60 | -75.86% | 89 | 516 | 4.70% |
| SPXW240530C05325000 | 2024-05-29 7:32AM EDT | 5,325.00 | 1.75 | 1.75 | 1.85 | -4.95 | -73.88% | 32 | 1,219 | 5.09% |
| SPXW240530C05330000 | 2024-05-29 7:19AM EDT | 5,330.00 | 1.25 | 1.30 | 1.35 | -4.00 | -76.19% | 82 | 1,128 | 5.36% |
| SPXW240530C05335000 | 2024-05-29 7:24AM EDT | 5,335.00 | 0.95 | 0.90 | 1.00 | -3.25 | -77.38% | 111 | 957 | 5.63% |
| SPXW240530C05340000 | 2024-05-29 7:13AM EDT | 5,340.00 | 0.75 | 0.65 | 0.75 | -2.15 | -74.14% | 70 | 622 | 5.91% |
| SPXW240530C05345000 | 2024-05-29 7:21AM EDT | 5,345.00 | 0.60 | 0.50 | 0.60 | -1.45 | -70.73% | 31 | 683 | 6.25% |
| SPXW240530C05350000 | 2024-05-29 7:19AM EDT | 5,350.00 | 0.40 | 0.35 | 0.45 | -1.07 | -72.79% | 39 | 2,427 | 6.50% |
| SPXW240530C05355000 | 2024-05-29 4:40AM EDT | 5,355.00 | 0.40 | 0.30 | 0.35 | -0.53 | -56.99% | 28 | 891 | 6.76% |
| SPXW240530C05360000 | 2024-05-29 7:20AM EDT | 5,360.00 | 0.20 | 0.20 | 0.30 | -0.45 | -69.23% | 7 | 1,104 | 7.14% |
| SPXW240530C05365000 | 2024-05-28 4:08PM EDT | 5,365.00 | 0.51 | 0.15 | 0.25 | 0.00 | - | 745 | 591 | 7.46% |
| SPXW240530C05370000 | 2024-05-28 4:14PM EDT | 5,370.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 699 | 2,129 | 7.73% |
| SPXW240530C05375000 | 2024-05-29 4:11AM EDT | 5,375.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 3,153 | 8.23% |
| SPXW240530C05380000 | 2024-05-29 4:23AM EDT | 5,380.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 5 | 5,386 | 8.40% |
| SPXW240530C05385000 | 2024-05-29 4:58AM EDT | 5,385.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,824 | 8.89% |
| SPXW240530C05390000 | 2024-05-28 4:08PM EDT | 5,390.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 308 | 632 | 9.36% |
| SPXW240530C05395000 | 2024-05-28 4:00PM EDT | 5,395.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 361 | 1,067 | 9.84% |
| SPXW240530C05400000 | 2024-05-29 7:00AM EDT | 5,400.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 1,559 | 10.32% |
| SPXW240530C05405000 | 2024-05-28 3:57PM EDT | 5,405.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 89 | 325 | 10.79% |
| SPXW240530C05410000 | 2024-05-29 7:13AM EDT | 5,410.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 5 | 1,045 | 10.72% |
| SPXW240530C05415000 | 2024-05-28 3:21PM EDT | 5,415.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 397 | 11.16% |
| SPXW240530C05420000 | 2024-05-28 2:54PM EDT | 5,420.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 37 | 368 | 11.60% |
| SPXW240530C05425000 | 2024-05-28 3:40PM EDT | 5,425.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 45 | 754 | 12.04% |
| SPXW240530C05430000 | 2024-05-28 3:05PM EDT | 5,430.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 188 | 12.50% |
| SPXW240530C05435000 | 2024-05-28 3:01PM EDT | 5,435.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 88 | 185 | 12.94% |
| SPXW240530C05440000 | 2024-05-28 3:01PM EDT | 5,440.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 95 | 489 | 13.36% |
| SPXW240530C05445000 | 2024-05-24 10:31AM EDT | 5,445.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 61 | 172 | 13.79% |
| SPXW240530C05450000 | 2024-05-29 7:13AM EDT | 5,450.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 8,085 | 14.23% |
| SPXW240530C05455000 | 2024-05-28 3:47PM EDT | 5,455.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 14.65% |
| SPXW240530C05460000 | 2024-05-24 4:09PM EDT | 5,460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 359 | 15.09% |
| SPXW240530C05470000 | 2024-05-23 4:00PM EDT | 5,470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 67 | 15.97% |
| SPXW240530C05475000 | 2024-05-29 5:22AM EDT | 5,475.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 215 | 16.36% |
| SPXW240530C05480000 | 2024-05-28 1:14PM EDT | 5,480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 16.80% |
| SPXW240530C05490000 | 2024-05-29 7:13AM EDT | 5,490.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 79 | 17.63% |
| SPXW240530C05500000 | 2024-05-28 4:00PM EDT | 5,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 80 | 18.48% |
| SPXW240530C05510000 | 2024-05-28 10:02AM EDT | 5,510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 90 | 19.31% |
| SPXW240530C05525000 | 2024-05-28 9:34AM EDT | 5,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 20.56% |
| SPXW240530C05550000 | 2024-05-24 1:03PM EDT | 5,550.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 22.61% |
| SPXW240530C05575000 | 2024-05-23 9:36AM EDT | 5,575.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 24.61% |
| SPXW240530C05600000 | 2024-05-20 3:59PM EDT | 5,600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 24.90% |
| SPXW240530C05650000 | 2024-05-23 4:14PM EDT | 5,650.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 28.61% |
| SPXW240530C05700000 | 2024-05-24 3:33PM EDT | 5,700.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 280 | 32.23% |
| SPXW240530C05800000 | 2024-05-23 12:20PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 39.26% |
| SPXW240530C05900000 | 2024-05-16 3:42PM EDT | 5,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
| SPXW240530C06000000 | 2024-05-14 10:24AM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 50.00% |
| SPXW240530C06200000 | 2024-05-15 10:45AM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 90 | 62.11% |
Putsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P02000000 | 2024-04-30 3:57PM EDT | 2,000.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 359.38% |
| SPXW240530P02600000 | 2024-05-09 3:35PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 265.63% |
| SPXW240530P02800000 | 2024-04-24 2:36PM EDT | 2,800.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 250.00% |
| SPXW240530P03000000 | 2024-05-14 2:33PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 67 | 214.06% |
| SPXW240530P03400000 | 2024-05-22 11:10AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 274 | 168.75% |
| SPXW240530P03600000 | 2024-05-22 11:10AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 2,088 | 148.44% |
| SPXW240530P03800000 | 2024-05-23 9:30AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 263 | 128.91% |
| SPXW240530P03900000 | 2024-05-24 9:30AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 226 | 119.53% |
| SPXW240530P04000000 | 2024-05-24 6:55AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,623 | 110.16% |
| SPXW240530P04050000 | 2024-05-23 4:07PM EDT | 4,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 125 | 1,192 | 105.47% |
| SPXW240530P04100000 | 2024-05-24 2:53PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 336 | 100.78% |
| SPXW240530P04150000 | 2024-05-24 12:04PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 96.48% |
| SPXW240530P04200000 | 2024-05-24 4:14PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 874 | 92.19% |
| SPXW240530P04250000 | 2024-05-24 4:14PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 482 | 87.50% |
| SPXW240530P04300000 | 2024-05-28 10:35AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 449 | 1,015 | 83.59% |
| SPXW240530P04350000 | 2024-05-28 3:47PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,486 | 4,368 | 78.91% |
| SPXW240530P04400000 | 2024-05-28 4:10PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,217 | 2,678 | 75.00% |
| SPXW240530P04450000 | 2024-05-28 4:14PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 278 | 1,848 | 74.41% |
| SPXW240530P04500000 | 2024-05-28 3:24PM EDT | 4,500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 362 | 1,770 | 69.92% |
| SPXW240530P04525000 | 2024-05-28 3:16PM EDT | 4,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 598 | 1,073 | 67.77% |
| SPXW240530P04550000 | 2024-05-24 4:13PM EDT | 4,550.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,145 | 1,350 | 65.63% |
| SPXW240530P04575000 | 2024-05-24 3:07PM EDT | 4,575.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 63.48% |
| SPXW240530P04600000 | 2024-05-28 9:35AM EDT | 4,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 1,484 | 61.33% |
| SPXW240530P04625000 | 2024-05-28 7:29AM EDT | 4,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 106 | 1,224 | 59.18% |
| SPXW240530P04650000 | 2024-05-28 11:37AM EDT | 4,650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 853 | 57.03% |
| SPXW240530P04675000 | 2024-05-28 7:08AM EDT | 4,675.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 169 | 264 | 56.64% |
| SPXW240530P04700000 | 2024-05-28 3:49PM EDT | 4,700.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 259 | 326 | 54.49% |
| SPXW240530P04725000 | 2024-05-28 4:14PM EDT | 4,725.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,610 | 1,654 | 52.34% |
| SPXW240530P04750000 | 2024-05-28 4:10PM EDT | 4,750.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3,147 | 3,520 | 50.10% |
| SPXW240530P04775000 | 2024-05-24 4:00PM EDT | 4,775.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 22 | 292 | 49.12% |
| SPXW240530P04800000 | 2024-05-28 3:59PM EDT | 4,800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 100 | 1,452 | 46.97% |
| SPXW240530P04820000 | 2024-05-28 3:59PM EDT | 4,820.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 86 | 46.92% |
| SPXW240530P04825000 | 2024-05-28 4:00PM EDT | 4,825.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 314 | 382 | 46.48% |
| SPXW240530P04830000 | 2024-05-28 3:59PM EDT | 4,830.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 236 | 46.00% |
| SPXW240530P04840000 | 2024-05-28 11:33AM EDT | 4,840.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 1,112 | 45.12% |
| SPXW240530P04850000 | 2024-05-28 3:58PM EDT | 4,850.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 752 | 44.19% |
| SPXW240530P04860000 | 2024-05-24 3:44PM EDT | 4,860.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 43 | 43.26% |
| SPXW240530P04870000 | 2024-05-28 3:37PM EDT | 4,870.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 54 | 42.33% |
| SPXW240530P04875000 | 2024-05-28 3:48PM EDT | 4,875.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 78 | 342 | 41.90% |
| SPXW240530P04880000 | 2024-05-28 3:37PM EDT | 4,880.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 249 | 41.41% |
| SPXW240530P04890000 | 2024-05-28 1:51PM EDT | 4,890.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 99 | 40.53% |
| SPXW240530P04900000 | 2024-05-28 3:51PM EDT | 4,900.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 212 | 387 | 39.60% |
| SPXW240530P04910000 | 2024-05-24 3:43PM EDT | 4,910.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 38.67% |
| SPXW240530P04915000 | 2024-05-24 3:53PM EDT | 4,915.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 39 | 38.23% |
| SPXW240530P04920000 | 2024-05-28 1:41PM EDT | 4,920.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 180 | 37.74% |
| SPXW240530P04925000 | 2024-05-28 10:37AM EDT | 4,925.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 93 | 37.31% |
| SPXW240530P04930000 | 2024-05-24 3:52PM EDT | 4,930.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 88 | 36.82% |
| SPXW240530P04935000 | 2024-05-24 3:13PM EDT | 4,935.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 219 | 36.38% |
| SPXW240530P04940000 | 2024-05-28 4:04PM EDT | 4,940.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 21 | 105 | 35.94% |
| SPXW240530P04945000 | 2024-05-28 4:05PM EDT | 4,945.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 21 | 35.45% |
| SPXW240530P04950000 | 2024-05-28 3:25PM EDT | 4,950.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 10 | 796 | 35.01% |
| SPXW240530P04955000 | 2024-05-24 1:22PM EDT | 4,955.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 28 | 34.57% |
| SPXW240530P04960000 | 2024-05-29 4:09AM EDT | 4,960.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 1 | 77 | 34.08% |
| SPXW240530P04965000 | 2024-05-28 11:37AM EDT | 4,965.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 100 | 111 | 34.67% |
| SPXW240530P04970000 | 2024-05-24 3:44PM EDT | 4,970.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 170 | 34.20% |
| SPXW240530P04975000 | 2024-05-28 4:13PM EDT | 4,975.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 118 | 244 | 33.74% |
| SPXW240530P04980000 | 2024-05-28 11:33AM EDT | 4,980.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 84 | 33.25% |
| SPXW240530P04985000 | 2024-05-24 3:43PM EDT | 4,985.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 74 | 32.79% |
| SPXW240530P04990000 | 2024-05-28 3:37PM EDT | 4,990.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 38 | 271 | 32.32% |
| SPXW240530P04995000 | 2024-05-28 3:36PM EDT | 4,995.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 65 | 31.84% |
| SPXW240530P05000000 | 2024-05-28 3:56PM EDT | 5,000.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 615 | 31.37% |
| SPXW240530P05005000 | 2024-05-28 3:50PM EDT | 5,005.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 129 | 30.91% |
| SPXW240530P05010000 | 2024-05-28 4:01PM EDT | 5,010.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 80 | 154 | 30.42% |
| SPXW240530P05015000 | 2024-05-28 4:01PM EDT | 5,015.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 70 | 131 | 29.96% |
| SPXW240530P05020000 | 2024-05-29 7:09AM EDT | 5,020.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 4 | 537 | 29.49% |
| SPXW240530P05025000 | 2024-05-28 4:01PM EDT | 5,025.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 764 | 941 | 29.76% |
| SPXW240530P05030000 | 2024-05-28 4:01PM EDT | 5,030.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 9 | 219 | 29.27% |
| SPXW240530P05035000 | 2024-05-28 3:43PM EDT | 5,035.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 243 | 28.81% |
| SPXW240530P05040000 | 2024-05-28 3:44PM EDT | 5,040.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 598 | 28.32% |
| SPXW240530P05045000 | 2024-05-28 4:00PM EDT | 5,045.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 76 | 257 | 27.83% |
| SPXW240530P05050000 | 2024-05-28 4:11PM EDT | 5,050.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1,813 | 2,334 | 27.34% |
| SPXW240530P05055000 | 2024-05-24 3:38PM EDT | 5,055.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 102 | 149 | 26.86% |
| SPXW240530P05060000 | 2024-05-28 2:39PM EDT | 5,060.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 194 | 26.37% |
| SPXW240530P05065000 | 2024-05-28 9:52AM EDT | 5,065.00 | 0.37 | 0.20 | 0.25 | 0.00 | - | 40 | 163 | 25.88% |
| SPXW240530P05070000 | 2024-05-28 11:31AM EDT | 5,070.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 236 | 444 | 25.98% |
| SPXW240530P05075000 | 2024-05-28 3:54PM EDT | 5,075.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 23 | 1,499 | 25.49% |
| SPXW240530P05080000 | 2024-05-29 5:02AM EDT | 5,080.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 5 | 1,927 | 24.98% |
| SPXW240530P05085000 | 2024-05-29 3:44AM EDT | 5,085.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1 | 383 | 24.49% |
| SPXW240530P05090000 | 2024-05-28 4:11PM EDT | 5,090.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 563 | 604 | 24.00% |
| SPXW240530P05095000 | 2024-05-29 5:59AM EDT | 5,095.00 | 0.30 | 0.25 | 0.35 | +0.12 | +66.67% | 10 | 182 | 23.96% |
| SPXW240530P05100000 | 2024-05-29 4:47AM EDT | 5,100.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1 | 3,662 | 23.46% |
| SPXW240530P05105000 | 2024-05-28 3:33PM EDT | 5,105.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 56 | 145 | 22.95% |
| SPXW240530P05110000 | 2024-05-28 3:46PM EDT | 5,110.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 32 | 139 | 22.45% |
| SPXW240530P05115000 | 2024-05-28 4:11PM EDT | 5,115.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 81 | 163 | 22.34% |
| SPXW240530P05120000 | 2024-05-29 4:10AM EDT | 5,120.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 71 | 145 | 21.81% |
| SPXW240530P05125000 | 2024-05-29 4:10AM EDT | 5,125.00 | 0.40 | 0.35 | 0.40 | +0.23 | +135.29% | 1 | 461 | 21.30% |
| SPXW240530P05130000 | 2024-05-28 3:45PM EDT | 5,130.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 43 | 324 | 21.13% |
| SPXW240530P05135000 | 2024-05-29 4:10AM EDT | 5,135.00 | 0.45 | 0.40 | 0.45 | +0.25 | +125.00% | 60 | 142 | 20.61% |
| SPXW240530P05140000 | 2024-05-28 3:46PM EDT | 5,140.00 | 0.30 | 0.45 | 0.50 | 0.00 | - | 83 | 266 | 20.39% |
| SPXW240530P05145000 | 2024-05-29 7:13AM EDT | 5,145.00 | 0.47 | 0.45 | 0.50 | +0.22 | +88.00% | 6 | 1,147 | 19.85% |
| SPXW240530P05150000 | 2024-05-29 5:30AM EDT | 5,150.00 | 0.55 | 0.45 | 0.55 | +0.30 | +120.00% | 36 | 1,460 | 19.59% |
| SPXW240530P05155000 | 2024-05-28 3:59PM EDT | 5,155.00 | 0.20 | 0.55 | 0.60 | 0.00 | - | 164 | 341 | 19.31% |
| SPXW240530P05160000 | 2024-05-29 1:31AM EDT | 5,160.00 | 0.45 | 0.55 | 0.65 | +0.10 | +28.57% | 10 | 3,120 | 18.99% |
| SPXW240530P05165000 | 2024-05-28 4:09PM EDT | 5,165.00 | 0.30 | 0.60 | 0.70 | 0.00 | - | 1,927 | 1,915 | 18.66% |
| SPXW240530P05170000 | 2024-05-29 4:10AM EDT | 5,170.00 | 0.68 | 0.70 | 0.75 | +0.38 | +126.67% | 23 | 651 | 18.30% |
| SPXW240530P05175000 | 2024-05-28 4:00PM EDT | 5,175.00 | 0.25 | 0.75 | 0.85 | 0.00 | - | 2,287 | 3,223 | 18.12% |
| SPXW240530P05180000 | 2024-05-29 5:07AM EDT | 5,180.00 | 0.95 | 0.95 | 1.00 | +0.65 | +216.67% | 25 | 441 | 18.04% |
| SPXW240530P05185000 | 2024-05-29 7:13AM EDT | 5,185.00 | 1.03 | 1.00 | 1.10 | +0.63 | +157.50% | 7 | 1,235 | 17.76% |
| SPXW240530P05190000 | 2024-05-29 7:11AM EDT | 5,190.00 | 1.15 | 1.15 | 1.25 | +0.80 | +228.57% | 23 | 550 | 17.58% |
| SPXW240530P05195000 | 2024-05-29 7:09AM EDT | 5,195.00 | 1.37 | 1.35 | 1.45 | +1.02 | +291.43% | 4 | 897 | 17.47% |
| SPXW240530P05200000 | 2024-05-29 7:30AM EDT | 5,200.00 | 1.60 | 1.55 | 1.60 | +1.11 | +226.53% | 117 | 1,785 | 17.18% |
| SPXW240530P05205000 | 2024-05-28 4:01PM EDT | 5,205.00 | 0.50 | 1.80 | 1.90 | 0.00 | - | 311 | 319 | 17.17% |
| SPXW240530P05210000 | 2024-05-29 7:31AM EDT | 5,210.00 | 2.15 | 2.10 | 2.20 | +1.60 | +290.91% | 51 | 948 | 17.07% |
| SPXW240530P05215000 | 2024-05-29 6:42AM EDT | 5,215.00 | 2.50 | 2.60 | 2.70 | +1.80 | +257.14% | 21 | 498 | 17.22% |
| SPXW240530P05220000 | 2024-05-29 7:29AM EDT | 5,220.00 | 3.30 | 2.95 | 3.10 | +2.57 | +352.05% | 36 | 1,071 | 17.12% |
| SPXW240530P05225000 | 2024-05-29 7:33AM EDT | 5,225.00 | 3.57 | 3.50 | 3.60 | +2.67 | +296.67% | 31 | 1,061 | 17.08% |
| SPXW240530P05230000 | 2024-05-29 7:19AM EDT | 5,230.00 | 4.72 | 4.10 | 4.30 | +3.72 | +372.00% | 31 | 440 | 17.20% |
| SPXW240530P05235000 | 2024-05-29 7:30AM EDT | 5,235.00 | 5.00 | 5.00 | 5.20 | +3.82 | +323.73% | 31 | 674 | 17.43% |
| SPXW240530P05240000 | 2024-05-29 7:22AM EDT | 5,240.00 | 6.50 | 5.70 | 5.90 | +5.03 | +342.18% | 135 | 581 | 17.34% |
| SPXW240530P05245000 | 2024-05-29 7:33AM EDT | 5,245.00 | 6.87 | 6.80 | 7.00 | +5.22 | +326.25% | 36 | 685 | 17.55% |
| SPXW240530P05250000 | 2024-05-29 7:25AM EDT | 5,250.00 | 8.60 | 7.90 | 8.20 | +6.53 | +315.46% | 88 | 662 | 17.73% |
| SPXW240530P05255000 | 2024-05-29 7:10AM EDT | 5,255.00 | 9.16 | 9.50 | 9.70 | +6.64 | +263.49% | 66 | 504 | 18.06% |
| SPXW240530P05260000 | 2024-05-29 7:32AM EDT | 5,260.00 | 11.10 | 10.50 | 10.80 | +8.27 | +292.23% | 137 | 393 | 17.95% |
| SPXW240530P05265000 | 2024-05-29 7:10AM EDT | 5,265.00 | 12.26 | 12.30 | 12.60 | +8.86 | +260.59% | 31 | 316 | 18.29% |
| SPXW240530P05270000 | 2024-05-29 7:21AM EDT | 5,270.00 | 15.40 | 14.20 | 14.40 | +11.30 | +275.61% | 63 | 552 | 18.52% |
| SPXW240530P05275000 | 2024-05-29 7:32AM EDT | 5,275.00 | 17.00 | 16.40 | 16.60 | +12.20 | +254.17% | 21 | 698 | 18.92% |
| SPXW240530P05280000 | 2024-05-29 7:30AM EDT | 5,280.00 | 19.00 | 18.70 | 18.90 | +13.00 | +216.67% | 79 | 440 | 19.29% |
| SPXW240530P05285000 | 2024-05-29 7:26AM EDT | 5,285.00 | 22.70 | 21.30 | 21.60 | +15.79 | +228.51% | 87 | 641 | 19.82% |
| SPXW240530P05290000 | 2024-05-29 5:48AM EDT | 5,290.00 | 25.00 | 24.80 | 25.10 | +17.10 | +216.46% | 135 | 371 | 20.77% |
| SPXW240530P05295000 | 2024-05-29 7:26AM EDT | 5,295.00 | 28.70 | 27.90 | 28.20 | +18.90 | +192.86% | 129 | 820 | 21.36% |
| SPXW240530P05300000 | 2024-05-29 7:19AM EDT | 5,300.00 | 32.38 | 31.20 | 31.80 | +20.74 | +178.18% | 49 | 1,265 | 22.18% |
| SPXW240530P05305000 | 2024-05-29 4:51AM EDT | 5,305.00 | 31.85 | 34.10 | 34.90 | +18.72 | +142.57% | 55 | 401 | 22.61% |
| SPXW240530P05310000 | 2024-05-28 11:53PM EDT | 5,310.00 | 26.63 | 38.10 | 39.00 | +10.63 | +66.44% | 2 | 343 | 23.60% |
| SPXW240530P05315000 | 2024-05-29 5:07AM EDT | 5,315.00 | 40.53 | 42.70 | 43.70 | +22.23 | +121.48% | 12 | 403 | 24.91% |
| SPXW240530P05320000 | 2024-05-28 4:07PM EDT | 5,320.00 | 19.90 | 46.30 | 47.30 | 0.00 | - | 192 | 187 | 25.45% |
| SPXW240530P05325000 | 2024-05-28 4:04PM EDT | 5,325.00 | 22.60 | 50.60 | 51.70 | 0.00 | - | 176 | 114 | 26.46% |
| SPXW240530P05330000 | 2024-05-29 4:47AM EDT | 5,330.00 | 53.39 | 53.30 | 58.50 | +22.17 | +71.01% | 4 | 125 | 28.99% |
| SPXW240530P05335000 | 2024-05-29 4:15AM EDT | 5,335.00 | 55.30 | 57.90 | 62.90 | +28.13 | +103.53% | 2 | 97 | 29.92% |
| SPXW240530P05340000 | 2024-05-28 3:22PM EDT | 5,340.00 | 48.60 | 62.70 | 67.90 | 0.00 | - | 39 | 131 | 31.21% |
| SPXW240530P05345000 | 2024-05-29 6:59AM EDT | 5,345.00 | 68.87 | 67.30 | 72.50 | +16.97 | +32.70% | 3 | 121 | 32.21% |
| SPXW240530P05350000 | 2024-05-28 3:58PM EDT | 5,350.00 | 48.27 | 72.40 | 77.50 | 0.00 | - | 38 | 108 | 33.45% |
| SPXW240530P05355000 | 2024-05-28 3:03PM EDT | 5,355.00 | 61.27 | 77.10 | 82.30 | 0.00 | - | 46 | 52 | 34.53% |
| SPXW240530P05360000 | 2024-05-28 3:03PM EDT | 5,360.00 | 66.07 | 82.00 | 87.20 | 0.00 | - | 28 | 33 | 35.65% |
| SPXW240530P05365000 | 2024-05-28 3:57PM EDT | 5,365.00 | 62.83 | 87.20 | 92.30 | 0.00 | - | 19 | 26 | 36.89% |
| SPXW240530P05370000 | 2024-05-28 2:32PM EDT | 5,370.00 | 81.85 | 91.90 | 97.10 | 0.00 | - | 8 | 18 | 37.91% |
| SPXW240530P05375000 | 2024-05-28 9:45AM EDT | 5,375.00 | 68.45 | 97.60 | 102.80 | 0.00 | - | 15 | 20 | 39.54% |
| SPXW240530P05380000 | 2024-05-28 12:02PM EDT | 5,380.00 | 68.65 | 102.00 | 107.10 | 0.00 | - | 21 | 28 | 40.17% |
| SPXW240530P05385000 | 2024-05-23 2:08PM EDT | 5,385.00 | 109.37 | 107.40 | 112.60 | 0.00 | - | - | 1 | 41.63% |
| SPXW240530P05390000 | 2024-05-24 3:45PM EDT | 5,390.00 | 89.11 | 110.40 | 118.80 | 0.00 | - | 8 | 18 | 43.58% |
| SPXW240530P05400000 | 2024-05-24 12:24PM EDT | 5,400.00 | 91.57 | 120.90 | 129.50 | 0.00 | - | 1 | 72 | 46.26% |
| SPXW240530P05410000 | 2024-05-28 2:49PM EDT | 5,410.00 | 124.18 | 130.50 | 138.90 | 0.00 | - | 4 | 3 | 47.95% |
| SPXW240530P05415000 | 2024-05-22 10:31AM EDT | 5,415.00 | 92.30 | 134.90 | 143.30 | 0.00 | - | - | 2 | 48.55% |
| SPXW240530P05420000 | 2024-05-22 10:31AM EDT | 5,420.00 | 96.80 | 138.90 | 148.50 | 0.00 | - | - | 2 | 49.73% |
| SPXW240530P05425000 | 2024-05-28 3:40PM EDT | 5,425.00 | 126.84 | 145.30 | 153.70 | 0.00 | - | 1 | 2 | 50.90% |
| SPXW240530P05430000 | 2024-05-28 3:50PM EDT | 5,430.00 | 130.96 | 150.30 | 158.70 | 0.00 | - | 6 | 7 | 51.92% |
| SPXW240530P05440000 | 2024-05-22 1:42PM EDT | 5,440.00 | 124.70 | 160.30 | 168.70 | 0.00 | - | - | 53 | 50.67% |
| SPXW240530P05450000 | 2024-05-23 2:52AM EDT | 5,450.00 | 109.73 | 168.80 | 178.50 | 0.00 | - | 20 | 20 | 51.91% |
| SPXW240530P05470000 | 2024-05-28 3:50PM EDT | 5,470.00 | 171.25 | 190.40 | 198.80 | 0.00 | - | 14 | 14 | 56.45% |
| SPXW240530P05480000 | 2024-05-28 3:54PM EDT | 5,480.00 | 178.79 | 200.40 | 208.80 | 0.00 | - | 3 | 3 | 58.29% |
| SPXW240530P05525000 | 2024-05-28 3:39PM EDT | 5,525.00 | 226.65 | 244.80 | 253.20 | 0.00 | - | 10 | 10 | 65.80% |
| SPXW240530P05600000 | 2024-05-28 3:57PM EDT | 5,600.00 | 297.38 | 320.80 | 329.40 | 0.00 | - | 11 | 11 | 79.39% |
| SPXW240530P05700000 | 2024-05-22 2:42PM EDT | 5,700.00 | 407.67 | 420.20 | 428.60 | 0.00 | - | - | 1 | 94.33% |
© 2024 Yahoo. All rights reserved.