S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01200000 | 2024-05-28 10:54AM EDT | 1,200.00 | 4,108.75 | 4,073.70 | 4,084.50 | 0.00 | - | 6 | 945 | 0.00% |
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 1,400.00 | 3,827.49 | 3,707.80 | 3,719.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C01600000 | 2024-05-17 11:26AM EDT | 1,600.00 | 3,698.71 | 3,675.20 | 3,686.20 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C01800000 | 2024-04-29 12:00PM EDT | 1,800.00 | 3,313.82 | 3,474.10 | 3,484.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C02200000 | 2024-05-27 5:35AM EDT | 2,200.00 | 3,103.89 | 3,074.30 | 3,085.20 | 0.00 | - | 3 | 6 | 0.00% |
| SPXW240531C02700000 | 2024-02-05 3:56PM EDT | 2,700.00 | 2,283.66 | 2,437.60 | 2,445.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 3,000.00 | 2,067.44 | 2,304.00 | 2,315.10 | 0.00 | - | 1 | 3 | 272.56% |
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 3,100.00 | 1,968.17 | 2,204.20 | 2,215.10 | 0.00 | - | - | 1 | 259.23% |
| SPXW240531C03200000 | 2024-05-20 9:38AM EDT | 3,200.00 | 2,117.00 | 2,074.60 | 2,085.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 3,400.00 | 1,674.73 | 1,880.70 | 1,887.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C03500000 | 2024-04-23 11:58AM EDT | 3,500.00 | 1,575.43 | 1,781.80 | 1,788.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C03600000 | 2024-05-20 10:32AM EDT | 3,600.00 | 1,728.03 | 1,676.30 | 1,687.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C03775000 | 2024-04-30 11:53AM EDT | 3,775.00 | 1,313.53 | 1,500.20 | 1,511.20 | 0.00 | - | - | 81 | 0.00% |
| SPXW240531C03800000 | 2024-05-23 9:55AM EDT | 3,800.00 | 1,509.39 | 1,476.70 | 1,487.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C03850000 | 2024-05-17 1:12PM EDT | 3,850.00 | 1,454.39 | 1,424.70 | 1,436.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C03860000 | 2024-05-17 1:16PM EDT | 3,860.00 | 1,445.13 | 1,414.70 | 1,426.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C03870000 | 2024-05-17 1:12PM EDT | 3,870.00 | 1,434.30 | 1,406.70 | 1,417.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C03875000 | 2024-05-01 9:41AM EDT | 3,875.00 | 1,163.14 | 1,400.30 | 1,411.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03880000 | 2024-05-17 1:16PM EDT | 3,880.00 | 1,425.28 | 1,395.30 | 1,406.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C03890000 | 2024-04-30 9:40AM EDT | 3,890.00 | 1,224.80 | 1,385.40 | 1,396.20 | 0.00 | - | - | 18 | 0.00% |
| SPXW240531C03900000 | 2024-05-15 1:23PM EDT | 3,900.00 | 1,404.62 | 1,376.70 | 1,387.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531C03925000 | 2023-12-29 11:46AM EDT | 3,925.00 | 937.99 | 1,057.00 | 1,069.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C03950000 | 2024-01-03 11:55AM EDT | 3,950.00 | 848.60 | 1,052.60 | 1,072.70 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C03975000 | 2023-12-13 11:20AM EDT | 3,975.00 | 781.71 | 870.90 | 888.40 | 0.00 | - | - | 9 | 0.00% |
| SPXW240531C04000000 | 2024-05-28 10:26AM EDT | 4,000.00 | 1,307.69 | 1,275.50 | 1,286.30 | 0.00 | - | 7 | 9,316 | 0.00% |
| SPXW240531C04010000 | 2024-01-12 10:49AM EDT | 4,010.00 | 866.07 | 1,055.60 | 1,087.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04025000 | 2024-02-05 11:02AM EDT | 4,025.00 | 980.62 | 1,129.10 | 1,137.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04030000 | 2024-02-05 11:02AM EDT | 4,030.00 | 975.82 | 1,123.70 | 1,131.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04050000 | 2024-05-28 10:26AM EDT | 4,050.00 | 1,257.69 | 1,225.50 | 1,236.30 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240531C04070000 | 2024-02-05 11:07AM EDT | 4,070.00 | 934.16 | 1,084.90 | 1,093.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 4,075.00 | 1,011.60 | 1,200.40 | 1,211.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C04100000 | 2024-05-02 10:07AM EDT | 4,100.00 | 934.48 | 1,175.40 | 1,186.30 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240531C04110000 | 2024-03-20 10:16AM EDT | 4,110.00 | 1,110.43 | 870.80 | 891.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04150000 | 2024-05-24 10:23AM EDT | 4,150.00 | 1,143.92 | 1,125.60 | 1,136.40 | 0.00 | - | 17 | 42 | 0.00% |
| SPXW240531C04160000 | 2024-05-03 12:22PM EDT | 4,160.00 | 971.50 | 1,115.60 | 1,126.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240531C04170000 | 2024-02-02 1:14PM EDT | 4,170.00 | 847.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531C04190000 | 2024-04-30 2:30PM EDT | 4,190.00 | 891.22 | 1,085.60 | 1,096.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240531C04200000 | 2024-05-20 12:55PM EDT | 4,200.00 | 1,127.82 | 1,076.90 | 1,087.90 | 0.00 | - | 20 | 17 | 0.00% |
| SPXW240531C04210000 | 2024-05-20 12:55PM EDT | 4,210.00 | 1,117.99 | 1,065.50 | 1,076.50 | 0.00 | - | 20 | 510 | 0.00% |
| SPXW240531C04225000 | 2024-05-14 1:11PM EDT | 4,225.00 | 1,002.38 | 1,050.50 | 1,061.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240531C04230000 | 2024-02-01 5:11PM EDT | 4,230.00 | 762.02 | 0.00 | 0.00 | 0.00 | - | 36 | 21 | 0.00% |
| SPXW240531C04240000 | 2024-02-01 5:10PM EDT | 4,240.00 | 751.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04250000 | 2024-05-24 10:29AM EDT | 4,250.00 | 1,047.28 | 1,025.40 | 1,036.50 | 0.00 | - | 1 | 52 | 0.00% |
| SPXW240531C04260000 | 2024-01-29 4:30PM EDT | 4,260.00 | 747.27 | 856.50 | 864.80 | 0.00 | - | - | 48 | 0.00% |
| SPXW240531C04270000 | 2024-01-29 4:28PM EDT | 4,270.00 | 736.33 | 846.60 | 854.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 4,275.00 | 957.83 | 812.90 | 829.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C04280000 | 2024-05-14 1:11PM EDT | 4,280.00 | 947.72 | 996.20 | 1,007.20 | 0.00 | - | 1 | 130 | 0.00% |
| SPXW240531C04290000 | 2024-04-02 12:57PM EDT | 4,290.00 | 943.08 | 798.00 | 814.40 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240531C04300000 | 2024-05-24 10:33AM EDT | 4,300.00 | 998.08 | 977.10 | 985.50 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240531C04310000 | 2024-04-25 11:46AM EDT | 4,310.00 | 719.85 | 980.70 | 1,012.10 | 0.00 | - | - | 1 | 84.18% |
| SPXW240531C04320000 | 2024-02-12 3:53PM EDT | 4,320.00 | 770.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04325000 | 2024-05-03 9:30AM EDT | 4,325.00 | 812.62 | 951.90 | 960.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C04330000 | 2024-05-16 9:43AM EDT | 4,330.00 | 987.36 | 948.40 | 956.80 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240531C04340000 | 2024-05-16 3:07PM EDT | 4,340.00 | 978.77 | 937.10 | 945.40 | 0.00 | - | 90 | 46 | 0.00% |
| SPXW240531C04350000 | 2024-05-28 1:57PM EDT | 4,350.00 | 949.60 | 926.90 | 935.30 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 4,375.00 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04380000 | 2024-03-21 1:25PM EDT | 4,380.00 | 917.04 | 607.80 | 628.20 | 0.00 | - | 1 | 276 | 0.00% |
| SPXW240531C04390000 | 2024-02-28 11:07AM EDT | 4,390.00 | 736.23 | 889.70 | 907.90 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C04400000 | 2024-05-28 9:39AM EDT | 4,400.00 | 913.58 | 878.30 | 886.60 | 0.00 | - | 4 | 34 | 0.00% |
| SPXW240531C04410000 | 2024-05-22 9:53AM EDT | 4,410.00 | 918.05 | 867.20 | 876.10 | 0.00 | - | 10 | 1 | 0.00% |
| SPXW240531C04420000 | 2024-05-28 9:39AM EDT | 4,420.00 | 893.46 | 858.10 | 866.30 | 0.00 | - | 4 | 14 | 0.00% |
| SPXW240531C04425000 | 2024-05-22 9:53AM EDT | 4,425.00 | 901.67 | 853.00 | 861.40 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240531C04430000 | 2024-04-26 10:10AM EDT | 4,430.00 | 691.05 | 860.90 | 892.20 | 0.00 | - | 1 | 1 | 76.78% |
| SPXW240531C04450000 | 2024-05-28 9:58AM EDT | 4,450.00 | 854.94 | 828.50 | 836.90 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240531C04460000 | 2024-03-15 12:47PM EDT | 4,460.00 | 709.66 | 687.10 | 710.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04470000 | 2023-12-06 12:33PM EDT | 4,470.00 | 298.60 | 383.00 | 389.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 4,475.00 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 4,480.00 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240531C04490000 | 2024-05-03 3:52PM EDT | 4,490.00 | 654.44 | 788.50 | 796.90 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240531C04500000 | 2024-05-28 2:36PM EDT | 4,500.00 | 786.88 | 778.20 | 786.70 | 0.00 | - | 8 | 94 | 0.00% |
| SPXW240531C04510000 | 2024-05-28 2:36PM EDT | 4,510.00 | 776.76 | 768.50 | 777.00 | 0.00 | - | 7 | 15 | 0.00% |
| SPXW240531C04520000 | 2024-05-28 11:04AM EDT | 4,520.00 | 787.20 | 758.50 | 767.00 | 0.00 | - | 28 | 257 | 0.00% |
| SPXW240531C04525000 | 2024-05-28 11:04AM EDT | 4,525.00 | 782.29 | 753.30 | 761.70 | 0.00 | - | 28 | 32 | 0.00% |
| SPXW240531C04530000 | 2024-05-23 1:19PM EDT | 4,530.00 | 775.54 | 747.10 | 755.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240531C04540000 | 2024-05-10 9:57AM EDT | 4,540.00 | 708.02 | 738.50 | 747.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240531C04550000 | 2024-05-28 11:26AM EDT | 4,550.00 | 760.79 | 728.50 | 737.00 | 0.00 | - | 13 | 49 | 0.00% |
| SPXW240531C04560000 | 2024-05-09 3:51PM EDT | 4,560.00 | 664.51 | 718.50 | 727.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04570000 | 2023-12-15 12:48PM EDT | 4,570.00 | 329.71 | 344.70 | 350.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04575000 | 2024-05-28 11:26AM EDT | 4,575.00 | 735.87 | 702.30 | 710.70 | 0.00 | - | 1 | 68 | 0.00% |
| SPXW240531C04580000 | 2024-05-28 2:32PM EDT | 4,580.00 | 711.19 | 697.40 | 705.70 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240531C04590000 | 2024-05-24 2:33PM EDT | 4,590.00 | 716.19 | 686.90 | 695.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240531C04600000 | 2024-05-20 3:20PM EDT | 4,600.00 | 719.12 | 678.40 | 686.90 | 0.00 | - | 2 | 1,169 | 0.00% |
| SPXW240531C04605000 | 2024-05-22 12:30PM EDT | 4,605.00 | 722.29 | 673.60 | 682.20 | 0.00 | - | 20 | 10 | 0.00% |
| SPXW240531C04610000 | 2024-05-22 12:30PM EDT | 4,610.00 | 717.22 | 668.30 | 676.90 | 0.00 | - | 20 | 19 | 0.00% |
| SPXW240531C04615000 | 2024-02-22 10:53AM EDT | 4,615.00 | 524.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04620000 | 2024-05-24 1:19PM EDT | 4,620.00 | 687.56 | 658.10 | 666.40 | 0.00 | - | 2 | 135 | 0.00% |
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 4,625.00 | 494.08 | 681.20 | 695.20 | 0.00 | - | 1 | 4 | 88.75% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 4,630.00 | 467.48 | 678.00 | 689.10 | 0.00 | - | 4 | 88 | 89.00% |
| SPXW240531C04640000 | 2024-05-28 12:08PM EDT | 4,640.00 | 670.44 | 637.40 | 646.30 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240531C04650000 | 2024-05-28 1:50PM EDT | 4,650.00 | 652.78 | 627.20 | 635.60 | 0.00 | - | 1 | 53 | 0.00% |
| SPXW240531C04655000 | 2024-05-16 1:30PM EDT | 4,655.00 | 662.47 | 622.20 | 630.50 | 0.00 | - | 15 | 2 | 0.00% |
| SPXW240531C04660000 | 2024-05-24 3:20PM EDT | 4,660.00 | 643.05 | 618.60 | 627.10 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240531C04670000 | 2024-05-24 1:19PM EDT | 4,670.00 | 637.64 | 607.40 | 615.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240531C04675000 | 2024-05-17 9:57AM EDT | 4,675.00 | 629.94 | 603.70 | 612.10 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 4,680.00 | 481.90 | 543.50 | 552.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240531C04685000 | 2024-02-22 2:29PM EDT | 4,685.00 | 478.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240531C04690000 | 2024-05-20 3:20PM EDT | 4,690.00 | 629.37 | 588.80 | 597.20 | 0.00 | - | 3 | 15 | 0.00% |
| SPXW240531C04695000 | 2024-03-25 1:10PM EDT | 4,695.00 | 581.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04700000 | 2024-05-28 9:35AM EDT | 4,700.00 | 616.00 | 577.30 | 585.70 | 0.00 | - | 2 | 70 | 0.00% |
| SPXW240531C04710000 | 2024-05-13 9:49AM EDT | 4,710.00 | 526.52 | 568.70 | 577.20 | 0.00 | - | 1 | 74 | 0.00% |
| SPXW240531C04715000 | 2024-04-26 1:46PM EDT | 4,715.00 | 422.23 | 575.90 | 596.70 | 0.00 | - | 1 | 0 | 74.94% |
| SPXW240531C04720000 | 2024-05-28 9:58AM EDT | 4,720.00 | 585.22 | 558.70 | 567.10 | 0.00 | - | 1 | 34 | 0.00% |
| SPXW240531C04725000 | 2024-05-16 12:10PM EDT | 4,725.00 | 600.55 | 553.70 | 562.20 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240531C04730000 | 2024-05-24 12:35PM EDT | 4,730.00 | 579.52 | 548.20 | 556.50 | 0.00 | - | 1 | 24 | 0.00% |
| SPXW240531C04735000 | 2024-05-28 9:35AM EDT | 4,735.00 | 580.98 | 543.30 | 551.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 4,740.00 | 500.55 | 538.20 | 546.50 | 0.00 | - | 1 | 86 | 0.00% |
| SPXW240531C04750000 | 2024-05-24 11:55AM EDT | 4,750.00 | 556.55 | 528.30 | 536.70 | 0.00 | - | 3 | 289 | 0.00% |
| SPXW240531C04760000 | 2024-05-10 2:30PM EDT | 4,760.00 | 469.69 | 517.30 | 525.80 | 0.00 | - | 4 | 18 | 0.00% |
| SPXW240531C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 331.59 | 513.70 | 522.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04770000 | 2024-05-24 3:57PM EDT | 4,770.00 | 533.37 | 508.80 | 517.20 | 0.00 | - | 4 | 134 | 0.00% |
| SPXW240531C04775000 | 2024-05-23 2:02PM EDT | 4,775.00 | 505.10 | 503.80 | 512.20 | 0.00 | - | 3 | 63 | 0.00% |
| SPXW240531C04780000 | 2024-05-23 2:02PM EDT | 4,780.00 | 500.10 | 498.90 | 507.20 | 0.00 | - | 4 | 70 | 0.00% |
| SPXW240531C04785000 | 2024-05-23 12:02PM EDT | 4,785.00 | 541.58 | 492.50 | 500.90 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240531C04790000 | 2024-05-28 11:12AM EDT | 4,790.00 | 520.22 | 488.70 | 497.10 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240531C04795000 | 2024-05-21 10:51AM EDT | 4,795.00 | 526.11 | 482.50 | 490.70 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240531C04800000 | 2024-05-28 3:25PM EDT | 4,800.00 | 500.04 | 478.60 | 487.10 | 0.00 | - | 3 | 1,876 | 0.00% |
| SPXW240531C04805000 | 2024-04-18 1:49PM EDT | 4,805.00 | 271.30 | 503.50 | 514.40 | 0.00 | - | 3 | 4 | 69.60% |
| SPXW240531C04810000 | 2024-05-24 11:03AM EDT | 4,810.00 | 496.23 | 467.60 | 476.00 | 0.00 | - | 25 | 119 | 0.00% |
| SPXW240531C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 492.87 | 463.30 | 471.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04820000 | 2024-05-16 9:49AM EDT | 4,820.00 | 502.23 | 457.60 | 466.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPXW240531C04825000 | 2024-05-24 9:52AM EDT | 4,825.00 | 459.55 | 452.40 | 460.80 | 0.00 | - | 22 | 339 | 0.00% |
| SPXW240531C04830000 | 2024-05-24 9:54AM EDT | 4,830.00 | 452.13 | 447.40 | 455.70 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 4,835.00 | 393.10 | 310.90 | 328.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 4,840.00 | 203.93 | 476.70 | 482.90 | 0.00 | - | 1 | 15 | 74.63% |
| SPXW240531C04845000 | 2024-05-14 9:48AM EDT | 4,845.00 | 394.40 | 433.90 | 442.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240531C04850000 | 2024-05-28 3:59PM EDT | 4,850.00 | 456.13 | 428.90 | 437.30 | 0.00 | - | 5 | 237 | 0.00% |
| SPXW240531C04855000 | 2024-05-17 11:20AM EDT | 4,855.00 | 452.21 | 422.40 | 430.80 | 0.00 | - | 50 | 50 | 0.00% |
| SPXW240531C04860000 | 2024-05-09 12:00PM EDT | 4,860.00 | 352.25 | 417.20 | 425.50 | 0.00 | - | 9 | 38 | 0.00% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 4,865.00 | 312.70 | 441.80 | 456.60 | 0.00 | - | 1 | 0 | 63.04% |
| SPXW240531C04870000 | 2024-05-24 11:55AM EDT | 4,870.00 | 436.75 | 408.70 | 417.20 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240531C04875000 | 2024-05-28 1:20PM EDT | 4,875.00 | 435.28 | 403.60 | 412.20 | 0.00 | - | 1 | 132 | 0.00% |
| SPXW240531C04880000 | 2024-05-28 1:20PM EDT | 4,880.00 | 430.23 | 398.60 | 407.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPXW240531C04885000 | 2024-05-28 9:40AM EDT | 4,885.00 | 429.66 | 393.40 | 401.70 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240531C04890000 | 2024-05-24 2:31PM EDT | 4,890.00 | 417.41 | 387.40 | 398.40 | 0.00 | - | 2 | 101 | 0.00% |
| SPXW240531C04895000 | 2024-05-21 9:41AM EDT | 4,895.00 | 417.79 | 382.50 | 390.90 | 0.00 | - | 6 | 11 | 0.00% |
| SPXW240531C04900000 | 2024-05-23 3:52PM EDT | 4,900.00 | 371.31 | 378.60 | 386.90 | 0.00 | - | 13 | 1,229 | 0.00% |
| SPXW240531C04905000 | 2024-05-28 9:40AM EDT | 4,905.00 | 409.79 | 373.40 | 381.80 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240531C04910000 | 2024-05-17 10:18AM EDT | 4,910.00 | 395.60 | 368.90 | 377.40 | 0.00 | - | 1 | 130 | 0.00% |
| SPXW240531C04915000 | 2024-05-02 8:19AM EDT | 4,915.00 | 182.08 | 362.70 | 370.90 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240531C04920000 | 2024-05-21 10:22AM EDT | 4,920.00 | 395.83 | 359.00 | 367.40 | 0.00 | - | 3 | 59 | 0.00% |
| SPXW240531C04925000 | 2024-05-28 3:57PM EDT | 4,925.00 | 379.21 | 352.30 | 360.90 | 0.00 | - | 3 | 146 | 0.00% |
| SPXW240531C04930000 | 2024-05-16 9:48AM EDT | 4,930.00 | 391.08 | 349.00 | 357.40 | 0.00 | - | 1 | 199 | 0.00% |
| SPXW240531C04935000 | 2024-05-20 3:08PM EDT | 4,935.00 | 383.72 | 343.80 | 352.30 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240531C04940000 | 2024-05-24 2:38PM EDT | 4,940.00 | 367.71 | 339.00 | 347.40 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240531C04945000 | 2024-05-07 12:24PM EDT | 4,945.00 | 273.09 | 333.70 | 342.10 | 0.00 | - | 38 | 44 | 0.00% |
| SPXW240531C04950000 | 2024-05-28 11:43AM EDT | 4,950.00 | 363.20 | 329.00 | 337.50 | 0.00 | - | 1 | 967 | 0.00% |
| SPXW240531C04955000 | 2024-05-15 3:56PM EDT | 4,955.00 | 367.99 | 324.00 | 332.50 | 0.00 | - | 4 | 60 | 0.00% |
| SPXW240531C04960000 | 2024-05-20 3:16PM EDT | 4,960.00 | 362.19 | 319.00 | 327.60 | 0.00 | - | 1 | 167 | 0.00% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 4,965.00 | 166.30 | 337.40 | 349.00 | 0.00 | - | 3 | 43 | 50.90% |
| SPXW240531C04970000 | 2024-05-08 10:30AM EDT | 4,970.00 | 235.37 | 309.20 | 317.60 | 0.00 | - | 5 | 126 | 0.00% |
| SPXW240531C04975000 | 2024-05-16 1:34PM EDT | 4,975.00 | 346.32 | 304.10 | 312.60 | 0.00 | - | 4 | 167 | 0.00% |
| SPXW240531C04980000 | 2024-05-28 11:49AM EDT | 4,980.00 | 332.63 | 299.10 | 307.50 | 0.00 | - | 1 | 170 | 0.00% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 4,985.00 | 116.72 | 306.60 | 338.00 | 0.00 | - | 52 | 322 | 59.47% |
| SPXW240531C04990000 | 2024-05-28 10:26AM EDT | 4,990.00 | 318.71 | 289.10 | 297.50 | 0.00 | - | 1 | 444 | 0.00% |
| SPXW240531C04995000 | 2024-05-15 9:32AM EDT | 4,995.00 | 291.40 | 284.10 | 292.50 | 0.00 | - | 2 | 107 | 0.00% |
| SPXW240531C05000000 | 2024-05-28 2:51PM EDT | 5,000.00 | 287.61 | 278.80 | 287.40 | 0.00 | - | 12 | 11,747 | 0.00% |
| SPXW240531C05005000 | 2024-05-22 2:33PM EDT | 5,005.00 | 291.40 | 274.00 | 282.30 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240531C05010000 | 2024-05-28 3:56PM EDT | 5,010.00 | 294.44 | 269.00 | 276.90 | 0.00 | - | 3 | 120 | 0.00% |
| SPXW240531C05015000 | 2024-05-28 3:59PM EDT | 5,015.00 | 291.36 | 262.80 | 273.60 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240531C05020000 | 2024-05-28 1:04PM EDT | 5,020.00 | 287.55 | 259.10 | 267.60 | 0.00 | - | 1 | 219 | 0.00% |
| SPXW240531C05025000 | 2024-05-28 2:48PM EDT | 5,025.00 | 263.22 | 254.20 | 262.60 | 0.00 | - | 1 | 1,219 | 0.00% |
| SPXW240531C05030000 | 2024-05-24 12:37PM EDT | 5,030.00 | 278.89 | 249.20 | 257.60 | 0.00 | - | 2 | 37 | 0.00% |
| SPXW240531C05035000 | 2024-05-23 10:13AM EDT | 5,035.00 | 287.57 | 242.70 | 251.20 | 0.00 | - | 6 | 96 | 0.00% |
| SPXW240531C05040000 | 2024-05-23 10:52AM EDT | 5,040.00 | 272.67 | 239.20 | 247.70 | 0.00 | - | 7 | 162 | 0.00% |
| SPXW240531C05045000 | 2024-05-24 4:12PM EDT | 5,045.00 | 263.08 | 233.80 | 242.40 | 0.00 | - | 252 | 299 | 0.00% |
| SPXW240531C05050000 | 2024-05-28 3:28PM EDT | 5,050.00 | 249.28 | 229.10 | 237.10 | 0.00 | - | 1 | 4,678 | 0.00% |
| SPXW240531C05055000 | 2024-05-23 3:15PM EDT | 5,055.00 | 210.40 | 223.10 | 231.40 | 0.00 | - | 3 | 104 | 0.00% |
| SPXW240531C05060000 | 2024-05-28 1:52PM EDT | 5,060.00 | 240.10 | 219.30 | 227.80 | 0.00 | - | 2 | 193 | 0.00% |
| SPXW240531C05065000 | 2024-05-28 10:06AM EDT | 5,065.00 | 243.26 | 214.50 | 222.50 | 0.00 | - | 28 | 130 | 0.00% |
| SPXW240531C05070000 | 2024-05-28 10:58AM EDT | 5,070.00 | 241.57 | 209.20 | 217.50 | 0.00 | - | 1 | 138 | 0.00% |
| SPXW240531C05075000 | 2024-05-28 2:45PM EDT | 5,075.00 | 213.80 | 204.30 | 212.80 | 0.00 | - | 30 | 964 | 0.00% |
| SPXW240531C05080000 | 2024-05-24 3:32PM EDT | 5,080.00 | 225.01 | 200.10 | 208.40 | 0.00 | - | 4 | 572 | 0.00% |
| SPXW240531C05085000 | 2024-05-28 2:45PM EDT | 5,085.00 | 203.90 | 193.20 | 201.50 | 0.00 | - | 2 | 66 | 0.00% |
| SPXW240531C05090000 | 2024-05-28 2:22PM EDT | 5,090.00 | 209.49 | 188.00 | 196.30 | 0.00 | - | 1 | 203 | 0.00% |
| SPXW240531C05095000 | 2024-05-28 6:22AM EDT | 5,095.00 | 219.76 | 183.90 | 192.30 | 0.00 | - | 105 | 120 | 0.00% |
| SPXW240531C05100000 | 2024-05-28 4:05PM EDT | 5,100.00 | 211.43 | 178.40 | 186.50 | 0.00 | - | 177 | 11,255 | 0.00% |
| SPXW240531C05105000 | 2024-05-23 3:42PM EDT | 5,105.00 | 166.84 | 174.50 | 183.00 | 0.00 | - | 16 | 978 | 0.00% |
| SPXW240531C05110000 | 2024-05-28 10:58AM EDT | 5,110.00 | 201.72 | 168.70 | 176.70 | 0.00 | - | 1 | 527 | 0.00% |
| SPXW240531C05115000 | 2024-05-28 11:49AM EDT | 5,115.00 | 197.43 | 163.40 | 171.70 | 0.00 | - | 1 | 291 | 0.00% |
| SPXW240531C05120000 | 2024-05-28 3:21PM EDT | 5,120.00 | 178.15 | 159.20 | 167.30 | 0.00 | - | 5 | 644 | 0.00% |
| SPXW240531C05125000 | 2024-05-28 4:00PM EDT | 5,125.00 | 191.22 | 154.60 | 163.20 | 0.00 | - | 2 | 1,059 | 0.00% |
| SPXW240531C05130000 | 2024-05-28 11:38AM EDT | 5,130.00 | 181.32 | 149.80 | 158.20 | 0.00 | - | 5 | 185 | 0.00% |
| SPXW240531C05135000 | 2024-05-23 2:46PM EDT | 5,135.00 | 137.60 | 144.40 | 153.00 | 0.00 | - | 1 | 144 | 0.00% |
| SPXW240531C05140000 | 2024-05-28 2:54PM EDT | 5,140.00 | 149.00 | 139.90 | 148.30 | 0.00 | - | 4 | 1,849 | 0.00% |
| SPXW240531C05145000 | 2024-05-23 2:46PM EDT | 5,145.00 | 128.20 | 134.80 | 143.20 | 0.00 | - | 4 | 155 | 0.00% |
| SPXW240531C05150000 | 2024-05-28 4:06PM EDT | 5,150.00 | 161.17 | 130.20 | 138.50 | 0.00 | - | 250 | 4,639 | 0.00% |
| SPXW240531C05155000 | 2024-05-24 3:33PM EDT | 5,155.00 | 149.65 | 124.80 | 133.10 | 0.00 | - | 9 | 557 | 0.00% |
| SPXW240531C05160000 | 2024-05-28 2:54PM EDT | 5,160.00 | 130.07 | 119.10 | 127.40 | 0.00 | - | 8 | 891 | 0.00% |
| SPXW240531C05165000 | 2024-05-28 3:56PM EDT | 5,165.00 | 139.69 | 115.30 | 123.50 | 0.00 | - | 1 | 138 | 0.00% |
| SPXW240531C05170000 | 2024-05-28 4:05PM EDT | 5,170.00 | 141.70 | 110.60 | 119.00 | 0.00 | - | 7 | 624 | 0.00% |
| SPXW240531C05175000 | 2024-05-28 3:59PM EDT | 5,175.00 | 136.30 | 105.60 | 111.30 | 0.00 | - | 141 | 1,022 | 0.00% |
| SPXW240531C05180000 | 2024-05-28 3:57PM EDT | 5,180.00 | 125.04 | 102.70 | 107.70 | 0.00 | - | 27 | 398 | 0.00% |
| SPXW240531C05185000 | 2024-05-24 11:06AM EDT | 5,185.00 | 126.75 | 97.80 | 102.90 | 0.00 | - | 30 | 284 | 0.00% |
| SPXW240531C05190000 | 2024-05-24 12:08PM EDT | 5,190.00 | 120.17 | 93.20 | 98.30 | 0.00 | - | 5 | 2,331 | 0.00% |
| SPXW240531C05195000 | 2024-05-28 2:35PM EDT | 5,195.00 | 95.70 | 88.40 | 93.90 | 0.00 | - | 4 | 438 | 0.00% |
| SPXW240531C05200000 | 2024-05-28 4:13PM EDT | 5,200.00 | 110.15 | 84.90 | 87.70 | 0.00 | - | 202 | 11,265 | 0.00% |
| SPXW240531C05205000 | 2024-05-28 11:15AM EDT | 5,205.00 | 107.08 | 80.10 | 83.00 | 0.00 | - | 3 | 338 | 0.00% |
| SPXW240531C05210000 | 2024-05-28 3:06PM EDT | 5,210.00 | 88.80 | 75.60 | 78.50 | 0.00 | - | 29 | 384 | 0.00% |
| SPXW240531C05215000 | 2024-05-28 10:08AM EDT | 5,215.00 | 96.37 | 69.80 | 72.70 | 0.00 | - | 2 | 422 | 0.00% |
| SPXW240531C05220000 | 2024-05-28 2:47PM EDT | 5,220.00 | 71.44 | 66.90 | 69.80 | 0.00 | - | 23 | 732 | 0.00% |
| SPXW240531C05225000 | 2024-05-28 4:00PM EDT | 5,225.00 | 93.70 | 62.50 | 65.20 | 0.00 | - | 66 | 3,828 | 0.00% |
| SPXW240531C05230000 | 2024-05-28 4:04PM EDT | 5,230.00 | 83.00 | 58.20 | 61.20 | 0.00 | - | 64 | 611 | 0.00% |
| SPXW240531C05235000 | 2024-05-28 3:37PM EDT | 5,235.00 | 70.71 | 53.80 | 54.80 | 0.00 | - | 17 | 319 | 0.00% |
| SPXW240531C05240000 | 2024-05-28 3:37PM EDT | 5,240.00 | 66.21 | 50.50 | 51.40 | 0.00 | - | 51 | 817 | 0.00% |
| SPXW240531C05245000 | 2024-05-28 4:00PM EDT | 5,245.00 | 72.80 | 46.10 | 46.80 | 0.00 | - | 18 | 552 | 0.00% |
| SPXW240531C05250000 | 2024-05-28 11:28PM EDT | 5,250.00 | 50.20 | 42.40 | 43.10 | -13.00 | -20.57% | 2 | 7,265 | 0.00% |
| SPXW240531C05255000 | 2024-05-28 9:09PM EDT | 5,255.00 | 52.00 | 38.50 | 39.40 | -8.19 | -13.61% | 8 | 420 | 0.00% |
| SPXW240531C05260000 | 2024-05-28 3:48PM EDT | 5,260.00 | 46.09 | 36.20 | 36.50 | 0.00 | - | 90 | 1,387 | 0.00% |
| SPXW240531C05265000 | 2024-05-29 3:55AM EDT | 5,265.00 | 33.90 | 32.70 | 33.00 | -17.90 | -34.56% | 1 | 525 | 0.00% |
| SPXW240531C05270000 | 2024-05-28 3:26PM EDT | 5,270.00 | 40.30 | 29.30 | 29.60 | 0.00 | - | 68 | 857 | 0.00% |
| SPXW240531C05275000 | 2024-05-29 1:54AM EDT | 5,275.00 | 30.10 | 25.60 | 25.90 | -16.40 | -35.27% | 14 | 4,451 | 0.00% |
| SPXW240531C05280000 | 2024-05-29 3:09AM EDT | 5,280.00 | 26.20 | 23.20 | 23.50 | -15.80 | -37.62% | 18 | 2,123 | 0.00% |
| SPXW240531C05285000 | 2024-05-29 4:03AM EDT | 5,285.00 | 23.15 | 19.80 | 20.10 | -7.35 | -24.10% | 28 | 1,099 | 0.00% |
| SPXW240531C05290000 | 2024-05-29 4:11AM EDT | 5,290.00 | 16.85 | 17.30 | 17.60 | -13.92 | -45.24% | 6 | 894 | 3.52% |
| SPXW240531C05295000 | 2024-05-29 4:11AM EDT | 5,295.00 | 14.55 | 15.50 | 15.70 | -13.08 | -47.34% | 58 | 511 | 4.76% |
| SPXW240531C05300000 | 2024-05-28 8:50PM EDT | 5,300.00 | 21.00 | 12.90 | 13.20 | -3.14 | -13.01% | 1 | 15,495 | 5.15% |
| SPXW240531C05305000 | 2024-05-29 2:43AM EDT | 5,305.00 | 14.30 | 11.00 | 11.20 | -8.15 | -36.30% | 4 | 877 | 5.56% |
| SPXW240531C05310000 | 2024-05-29 4:07AM EDT | 5,310.00 | 10.00 | 9.20 | 9.40 | -8.36 | -45.53% | 90 | 2,046 | 5.87% |
| SPXW240531C05315000 | 2024-05-29 4:11AM EDT | 5,315.00 | 7.40 | 7.90 | 8.10 | -9.72 | -56.78% | 46 | 1,208 | 6.28% |
| SPXW240531C05320000 | 2024-05-29 3:40AM EDT | 5,320.00 | 7.20 | 6.60 | 6.80 | -6.70 | -48.20% | 20 | 2,822 | 6.54% |
| SPXW240531C05325000 | 2024-05-29 2:47AM EDT | 5,325.00 | 7.40 | 5.40 | 5.60 | -6.75 | -47.70% | 26 | 3,521 | 6.72% |
| SPXW240531C05330000 | 2024-05-29 2:20AM EDT | 5,330.00 | 5.50 | 4.40 | 4.60 | -3.90 | -41.49% | 11 | 1,765 | 6.90% |
| SPXW240531C05335000 | 2024-05-29 3:32AM EDT | 5,335.00 | 3.90 | 3.50 | 3.70 | -4.15 | -51.55% | 51 | 1,355 | 7.03% |
| SPXW240531C05340000 | 2024-05-29 3:10AM EDT | 5,340.00 | 3.40 | 2.85 | 2.95 | -2.98 | -46.71% | 7 | 1,719 | 7.14% |
| SPXW240531C05345000 | 2024-05-29 3:51AM EDT | 5,345.00 | 2.38 | 2.20 | 2.30 | -2.82 | -54.23% | 3 | 2,740 | 7.21% |
| SPXW240531C05350000 | 2024-05-29 4:12AM EDT | 5,350.00 | 1.70 | 1.65 | 1.75 | -2.36 | -58.13% | 358 | 9,523 | 7.25% |
| SPXW240531C05355000 | 2024-05-29 4:15AM EDT | 5,355.00 | 1.35 | 1.25 | 1.35 | -1.75 | -57.38% | 3 | 994 | 7.33% |
| SPXW240531C05360000 | 2024-05-29 4:10AM EDT | 5,360.00 | 1.00 | 1.00 | 1.10 | -1.35 | -57.45% | 8 | 1,988 | 7.51% |
| SPXW240531C05365000 | 2024-05-29 3:55AM EDT | 5,365.00 | 0.85 | 0.75 | 0.85 | -0.92 | -51.98% | 10 | 1,278 | 7.61% |
| SPXW240531C05370000 | 2024-05-29 4:03AM EDT | 5,370.00 | 0.75 | 0.60 | 0.70 | -0.60 | -44.44% | 4 | 980 | 7.80% |
| SPXW240531C05375000 | 2024-05-29 1:49AM EDT | 5,375.00 | 0.60 | 0.45 | 0.55 | -0.34 | -36.17% | 93 | 3,901 | 7.92% |
| SPXW240531C05380000 | 2024-05-29 12:35AM EDT | 5,380.00 | 0.53 | 0.35 | 0.45 | -0.22 | -29.33% | 28 | 2,325 | 8.09% |
| SPXW240531C05385000 | 2024-05-29 12:35AM EDT | 5,385.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 34 | 1,180 | 8.38% |
| SPXW240531C05390000 | 2024-05-28 4:06PM EDT | 5,390.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 3,874 | 2,673 | 8.43% |
| SPXW240531C05395000 | 2024-05-29 3:50AM EDT | 5,395.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 3 | 1,589 | 8.85% |
| SPXW240531C05400000 | 2024-05-29 4:09AM EDT | 5,400.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 45 | 13,204 | 9.02% |
| SPXW240531C05405000 | 2024-05-29 1:31AM EDT | 5,405.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 1 | 1,029 | 9.44% |
| SPXW240531C05410000 | 2024-05-28 3:59PM EDT | 5,410.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 368 | 1,169 | 9.53% |
| SPXW240531C05415000 | 2024-05-28 4:02PM EDT | 5,415.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 506 | 653 | 9.94% |
| SPXW240531C05420000 | 2024-05-28 9:44PM EDT | 5,420.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 1,001 | 10.32% |
| SPXW240531C05425000 | 2024-05-28 4:03PM EDT | 5,425.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 491 | 2,516 | 10.71% |
| SPXW240531C05430000 | 2024-05-28 3:52PM EDT | 5,430.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 868 | 1,300 | 11.10% |
| SPXW240531C05435000 | 2024-05-28 1:20PM EDT | 5,435.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 240 | 552 | 11.07% |
| SPXW240531C05440000 | 2024-05-28 2:54PM EDT | 5,440.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 1,313 | 11.45% |
| SPXW240531C05445000 | 2024-05-28 3:36PM EDT | 5,445.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 391 | 11.82% |
| SPXW240531C05450000 | 2024-05-28 3:59PM EDT | 5,450.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 111 | 3,809 | 12.18% |
| SPXW240531C05455000 | 2024-05-28 3:22PM EDT | 5,455.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 270 | 12.55% |
| SPXW240531C05460000 | 2024-05-28 4:03PM EDT | 5,460.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 917 | 586 | 12.92% |
| SPXW240531C05465000 | 2024-05-28 10:44AM EDT | 5,465.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 517 | 13.28% |
| SPXW240531C05470000 | 2024-05-28 4:00PM EDT | 5,470.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 42 | 323 | 13.62% |
| SPXW240531C05475000 | 2024-05-28 3:21PM EDT | 5,475.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2,292 | 3,226 | 13.99% |
| SPXW240531C05480000 | 2024-05-28 10:39AM EDT | 5,480.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 574 | 14.36% |
| SPXW240531C05485000 | 2024-05-28 2:00PM EDT | 5,485.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 65 | 324 | 14.71% |
| SPXW240531C05490000 | 2024-05-28 3:59PM EDT | 5,490.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 1,021 | 14.41% |
| SPXW240531C05495000 | 2024-05-28 2:57PM EDT | 5,495.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 437 | 469 | 15.43% |
| SPXW240531C05500000 | 2024-05-28 3:15PM EDT | 5,500.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 111 | 6,510 | 15.77% |
| SPXW240531C05505000 | 2024-05-28 4:00PM EDT | 5,505.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 113 | 345 | 16.14% |
| SPXW240531C05510000 | 2024-05-28 10:41AM EDT | 5,510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 141 | 16.48% |
| SPXW240531C05520000 | 2024-05-28 2:32PM EDT | 5,520.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 384 | 200 | 17.19% |
| SPXW240531C05525000 | 2024-05-28 10:48AM EDT | 5,525.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 442 | 17.53% |
| SPXW240531C05530000 | 2024-05-28 1:20PM EDT | 5,530.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 284 | 17.12% |
| SPXW240531C05540000 | 2024-05-28 10:20AM EDT | 5,540.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 952 | 17.77% |
| SPXW240531C05550000 | 2024-05-28 3:05PM EDT | 5,550.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 1,666 | 18.46% |
| SPXW240531C05560000 | 2024-05-24 2:35PM EDT | 5,560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 208 | 803 | 19.09% |
| SPXW240531C05570000 | 2024-05-28 4:00PM EDT | 5,570.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 2,455 | 19.78% |
| SPXW240531C05575000 | 2024-05-24 3:59PM EDT | 5,575.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 1,824 | 20.09% |
| SPXW240531C05580000 | 2024-05-23 4:07PM EDT | 5,580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 20.41% |
| SPXW240531C05590000 | 2024-05-16 2:17PM EDT | 5,590.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 4 | 42 | 21.05% |
| SPXW240531C05600000 | 2024-05-28 3:54PM EDT | 5,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 392 | 2,314 | 21.73% |
| SPXW240531C05610000 | 2024-05-24 12:01PM EDT | 5,610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 461 | 22.36% |
| SPXW240531C05620000 | 2024-05-22 10:09AM EDT | 5,620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 28 | 122 | 23.00% |
| SPXW240531C05625000 | 2024-05-28 4:12PM EDT | 5,625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 1,444 | 23.34% |
| SPXW240531C05630000 | 2024-05-23 11:40AM EDT | 5,630.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 132 | 23.63% |
| SPXW240531C05640000 | 2024-05-22 10:09AM EDT | 5,640.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 79 | 147 | 24.27% |
| SPXW240531C05650000 | 2024-05-24 3:15PM EDT | 5,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 149 | 1,020 | 24.90% |
| SPXW240531C05660000 | 2024-05-16 9:30AM EDT | 5,660.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 25.54% |
| SPXW240531C05670000 | 2024-05-17 11:37AM EDT | 5,670.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 53 | 26.17% |
| SPXW240531C05675000 | 2024-05-28 12:04PM EDT | 5,675.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 26.47% |
| SPXW240531C05680000 | 2024-05-07 10:10AM EDT | 5,680.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 26.81% |
| SPXW240531C05690000 | 2024-05-17 11:37AM EDT | 5,690.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 27.39% |
| SPXW240531C05700000 | 2024-05-28 3:54PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,950 | 26.37% |
| SPXW240531C05710000 | 2024-05-20 2:34PM EDT | 5,710.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 114 | 147 | 28.66% |
| SPXW240531C05720000 | 2024-05-20 2:15PM EDT | 5,720.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 152 | 29.25% |
| SPXW240531C05725000 | 2024-05-28 3:54PM EDT | 5,725.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 101 | 29.59% |
| SPXW240531C05730000 | 2024-05-15 11:59AM EDT | 5,730.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 29 | 274 | 29.88% |
| SPXW240531C05740000 | 2024-05-28 3:55PM EDT | 5,740.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 400 | 237 | 30.47% |
| SPXW240531C05750000 | 2024-05-28 3:55PM EDT | 5,750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 2,469 | 31.10% |
| SPXW240531C05775000 | 2024-05-28 3:55PM EDT | 5,775.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 405 | 32.62% |
| SPXW240531C05800000 | 2024-05-24 2:46PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 1,466 | 34.08% |
| SPXW240531C05850000 | 2024-05-24 2:47PM EDT | 5,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 1,412 | 37.06% |
| SPXW240531C05900000 | 2024-05-24 9:40AM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,225 | 39.99% |
| SPXW240531C06000000 | 2024-05-23 1:28PM EDT | 6,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,615 | 45.70% |
| SPXW240531C06100000 | 2024-05-15 3:19PM EDT | 6,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,428 | 51.27% |
| SPXW240531C06200000 | 2024-05-10 4:00PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 147 | 53.52% |
| SPXW240531C06300000 | 2024-05-03 9:57AM EDT | 6,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 380 | 730 | 58.59% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 63.48% |
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 93 | 68.36% |
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 6,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 930 | 2,100 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01200000 | 2024-04-26 3:49PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,554 | 396.88% |
| SPXW240531P01600000 | 2024-05-03 9:41AM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 306 | 357.81% |
| SPXW240531P01800000 | 2024-04-19 1:39PM EDT | 1,800.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 378 | 323.44% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 205 | 293.75% |
| SPXW240531P02100000 | 2024-05-03 1:11PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 614 | 278.91% |
| SPXW240531P02200000 | 2024-05-06 2:08PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 665 | 265.63% |
| SPXW240531P02300000 | 2024-05-08 2:36PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 391 | 252.34% |
| SPXW240531P02400000 | 2024-05-10 9:57AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,737 | 239.84% |
| SPXW240531P02500000 | 2024-05-09 3:43PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 405 | 228.13% |
| SPXW240531P02600000 | 2024-05-06 10:25AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,436 | 217.19% |
| SPXW240531P02700000 | 2024-05-13 3:10PM EDT | 2,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 7,730 | 205.47% |
| SPXW240531P02800000 | 2024-05-09 2:04PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 2,350 | 195.31% |
| SPXW240531P02900000 | 2024-05-20 11:42AM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 2,402 | 184.38% |
| SPXW240531P03000000 | 2024-05-20 9:34AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 3,238 | 175.00% |
| SPXW240531P03100000 | 2024-05-17 3:57PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 836 | 1,559 | 165.63% |
| SPXW240531P03200000 | 2024-05-20 10:00AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 1,115 | 156.25% |
| SPXW240531P03300000 | 2024-05-24 11:03AM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,844 | 146.88% |
| SPXW240531P03400000 | 2024-05-24 11:03AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,387 | 138.28% |
| SPXW240531P03450000 | 2024-05-23 2:21PM EDT | 3,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 8,254 | 133.59% |
| SPXW240531P03500000 | 2024-05-23 1:18PM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 3,026 | 129.69% |
| SPXW240531P03550000 | 2024-05-23 1:15PM EDT | 3,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,448 | 125.39% |
| SPXW240531P03600000 | 2024-05-22 9:38AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 1,754 | 121.09% |
| SPXW240531P03650000 | 2024-05-20 11:53AM EDT | 3,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,303 | 117.19% |
| SPXW240531P03700000 | 2024-05-24 4:14PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 3,409 | 113.28% |
| SPXW240531P03750000 | 2024-05-23 3:44PM EDT | 3,750.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 435 | 2,248 | 109.38% |
| SPXW240531P03775000 | 2024-05-21 3:56PM EDT | 3,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 232 | 978 | 107.03% |
| SPXW240531P03800000 | 2024-05-24 3:37PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 4,981 | 105.47% |
| SPXW240531P03825000 | 2024-05-23 2:09PM EDT | 3,825.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 200 | 1,348 | 103.13% |
| SPXW240531P03850000 | 2024-05-23 3:52PM EDT | 3,850.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 1,364 | 101.56% |
| SPXW240531P03860000 | 2024-05-09 3:47PM EDT | 3,860.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 100.78% |
| SPXW240531P03870000 | 2024-05-07 10:10AM EDT | 3,870.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 3 | 172 | 99.61% |
| SPXW240531P03875000 | 2024-05-22 2:42PM EDT | 3,875.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 200 | 1,143 | 99.22% |
| SPXW240531P03880000 | 2024-05-21 3:26PM EDT | 3,880.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 150 | 173 | 99.22% |
| SPXW240531P03890000 | 2024-05-07 10:10AM EDT | 3,890.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 291 | 98.44% |
| SPXW240531P03900000 | 2024-05-28 1:04PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 7,351 | 97.66% |
| SPXW240531P03910000 | 2024-05-20 11:01AM EDT | 3,910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 891 | 96.88% |
| SPXW240531P03920000 | 2024-05-14 3:39PM EDT | 3,920.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 96.09% |
| SPXW240531P03925000 | 2024-05-24 3:01PM EDT | 3,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 5,638 | 95.31% |
| SPXW240531P03930000 | 2024-05-14 3:41PM EDT | 3,930.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 101 | 840 | 95.31% |
| SPXW240531P03940000 | 2024-05-15 1:20PM EDT | 3,940.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 426 | 99.22% |
| SPXW240531P03950000 | 2024-05-24 12:10PM EDT | 3,950.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,100 | 1,334 | 98.44% |
| SPXW240531P03960000 | 2024-05-10 3:55PM EDT | 3,960.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 97.66% |
| SPXW240531P03970000 | 2024-05-24 2:55PM EDT | 3,970.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 96.88% |
| SPXW240531P03975000 | 2024-05-24 11:36AM EDT | 3,975.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 6,498 | 96.48% |
| SPXW240531P03980000 | 2024-05-23 2:14PM EDT | 3,980.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 97 | 416 | 96.09% |
| SPXW240531P03990000 | 2024-05-23 3:21AM EDT | 3,990.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 4,226 | 95.31% |
| SPXW240531P04000000 | 2024-05-28 1:03PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14,633 | 94.53% |
| SPXW240531P04010000 | 2024-05-27 3:55AM EDT | 4,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 481 | 93.75% |
| SPXW240531P04020000 | 2024-05-24 2:20PM EDT | 4,020.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 307 | 473 | 92.97% |
| SPXW240531P04025000 | 2024-05-07 10:10AM EDT | 4,025.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 797 | 92.58% |
| SPXW240531P04030000 | 2024-05-24 10:28AM EDT | 4,030.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 351 | 92.19% |
| SPXW240531P04040000 | 2024-05-10 10:41AM EDT | 4,040.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 59 | 332 | 91.41% |
| SPXW240531P04050000 | 2024-05-28 1:04PM EDT | 4,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 13,643 | 90.63% |
| SPXW240531P04060000 | 2024-05-24 10:15AM EDT | 4,060.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 400 | 853 | 89.84% |
| SPXW240531P04070000 | 2024-05-24 10:15AM EDT | 4,070.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 199 | 291 | 89.06% |
| SPXW240531P04075000 | 2024-05-24 12:53PM EDT | 4,075.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 747 | 88.67% |
| SPXW240531P04080000 | 2024-05-24 10:16AM EDT | 4,080.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 1,590 | 88.28% |
| SPXW240531P04090000 | 2024-05-20 11:23AM EDT | 4,090.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 923 | 87.50% |
| SPXW240531P04100000 | 2024-05-28 3:52PM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 902 | 3,782 | 86.72% |
| SPXW240531P04110000 | 2024-05-24 12:52PM EDT | 4,110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 701 | 85.94% |
| SPXW240531P04120000 | 2024-05-16 9:52AM EDT | 4,120.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 85.16% |
| SPXW240531P04125000 | 2024-05-24 12:15PM EDT | 4,125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 1,825 | 84.77% |
| SPXW240531P04130000 | 2024-05-24 11:55AM EDT | 4,130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 1,455 | 84.38% |
| SPXW240531P04140000 | 2024-05-15 9:34AM EDT | 4,140.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 59 | 1,141 | 83.59% |
| SPXW240531P04150000 | 2024-05-28 11:00AM EDT | 4,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,510 | 1,276 | 82.81% |
| SPXW240531P04160000 | 2024-05-24 3:44PM EDT | 4,160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 768 | 82.03% |
| SPXW240531P04170000 | 2024-05-24 4:10PM EDT | 4,170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,052 | 81.25% |
| SPXW240531P04175000 | 2024-05-24 4:10PM EDT | 4,175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 170 | 790 | 80.86% |
| SPXW240531P04180000 | 2024-05-28 1:58PM EDT | 4,180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 197 | 80.66% |
| SPXW240531P04190000 | 2024-05-28 1:58PM EDT | 4,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 261 | 79.88% |
| SPXW240531P04200000 | 2024-05-28 3:09PM EDT | 4,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 214 | 10,183 | 79.10% |
| SPXW240531P04210000 | 2024-05-27 9:33AM EDT | 4,210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 601 | 78.32% |
| SPXW240531P04220000 | 2024-05-27 10:57PM EDT | 4,220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17,539 | 77.54% |
| SPXW240531P04225000 | 2024-05-24 3:45PM EDT | 4,225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,400 | 3,123 | 77.15% |
| SPXW240531P04230000 | 2024-05-28 3:50PM EDT | 4,230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10,839 | 76.95% |
| SPXW240531P04240000 | 2024-05-24 3:45PM EDT | 4,240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 152 | 253 | 76.17% |
| SPXW240531P04250000 | 2024-05-28 1:57PM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 6,334 | 75.39% |
| SPXW240531P04260000 | 2024-05-24 3:52PM EDT | 4,260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 7,140 | 74.61% |
| SPXW240531P04270000 | 2024-05-27 10:58PM EDT | 4,270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20,948 | 73.83% |
| SPXW240531P04275000 | 2024-05-27 10:58PM EDT | 4,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 402 | 73.44% |
| SPXW240531P04280000 | 2024-05-28 12:04PM EDT | 4,280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 333 | 73.05% |
| SPXW240531P04290000 | 2024-05-24 3:56PM EDT | 4,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 887 | 72.27% |
| SPXW240531P04300000 | 2024-05-28 11:50AM EDT | 4,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 66 | 5,419 | 71.68% |
| SPXW240531P04310000 | 2024-05-23 2:14PM EDT | 4,310.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 96 | 8,059 | 70.90% |
| SPXW240531P04320000 | 2024-05-24 12:04PM EDT | 4,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 401 | 593 | 70.12% |
| SPXW240531P04325000 | 2024-05-24 3:43PM EDT | 4,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,400 | 6,378 | 69.73% |
| SPXW240531P04330000 | 2024-05-24 1:08PM EDT | 4,330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 261 | 681 | 69.53% |
| SPXW240531P04340000 | 2024-05-13 3:57PM EDT | 4,340.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 2 | 85 | 68.75% |
| SPXW240531P04350000 | 2024-05-28 10:33AM EDT | 4,350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 1,978 | 67.97% |
| SPXW240531P04360000 | 2024-05-28 10:13AM EDT | 4,360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,647 | 67.19% |
| SPXW240531P04370000 | 2024-05-24 3:01PM EDT | 4,370.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 23 | 204 | 66.41% |
| SPXW240531P04375000 | 2024-05-24 3:52PM EDT | 4,375.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,572 | 1,712 | 66.21% |
| SPXW240531P04380000 | 2024-05-24 3:59PM EDT | 4,380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3,061 | 3,080 | 65.82% |
| SPXW240531P04390000 | 2024-05-24 4:00PM EDT | 4,390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,236 | 1,759 | 65.04% |
| SPXW240531P04400000 | 2024-05-28 4:00PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 3,532 | 64.26% |
| SPXW240531P04410000 | 2024-05-24 12:00PM EDT | 4,410.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 700 | 760 | 65.63% |
| SPXW240531P04420000 | 2024-05-24 3:52PM EDT | 4,420.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 834 | 8,502 | 64.94% |
| SPXW240531P04425000 | 2024-05-28 12:10PM EDT | 4,425.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 925 | 64.55% |
| SPXW240531P04430000 | 2024-05-24 11:59AM EDT | 4,430.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 600 | 649 | 64.16% |
| SPXW240531P04440000 | 2024-05-28 2:57PM EDT | 4,440.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 2,712 | 63.48% |
| SPXW240531P04450000 | 2024-05-28 12:18PM EDT | 4,450.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 2,435 | 62.70% |
| SPXW240531P04460000 | 2024-05-24 3:53PM EDT | 4,460.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 203 | 61.91% |
| SPXW240531P04470000 | 2024-05-28 4:11PM EDT | 4,470.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 500 | 152 | 61.23% |
| SPXW240531P04475000 | 2024-05-24 3:52PM EDT | 4,475.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 120 | 842 | 60.84% |
| SPXW240531P04480000 | 2024-05-24 1:16PM EDT | 4,480.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 490 | 60.45% |
| SPXW240531P04490000 | 2024-05-28 12:45PM EDT | 4,490.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 1,056 | 61.23% |
| SPXW240531P04500000 | 2024-05-28 4:07PM EDT | 4,500.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 380 | 10,967 | 60.45% |
| SPXW240531P04510000 | 2024-05-24 3:49PM EDT | 4,510.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 129 | 761 | 59.67% |
| SPXW240531P04520000 | 2024-05-24 3:49PM EDT | 4,520.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 487 | 4,513 | 58.98% |
| SPXW240531P04525000 | 2024-05-28 4:07PM EDT | 4,525.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 295 | 2,596 | 58.59% |
| SPXW240531P04530000 | 2024-05-24 4:13PM EDT | 4,530.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 129 | 293 | 58.20% |
| SPXW240531P04540000 | 2024-05-24 4:13PM EDT | 4,540.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 323 | 653 | 57.42% |
| SPXW240531P04550000 | 2024-05-28 1:01PM EDT | 4,550.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 18 | 4,125 | 56.74% |
| SPXW240531P04560000 | 2024-05-27 9:32AM EDT | 4,560.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 59 | 1,604 | 55.96% |
| SPXW240531P04570000 | 2024-05-24 3:44PM EDT | 4,570.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 9 | 257 | 55.18% |
| SPXW240531P04575000 | 2024-05-28 7:41AM EDT | 4,575.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 320 | 3,953 | 54.88% |
| SPXW240531P04580000 | 2024-05-28 10:13AM EDT | 4,580.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 298 | 54.49% |
| SPXW240531P04590000 | 2024-05-24 3:44PM EDT | 4,590.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 234 | 53.71% |
| SPXW240531P04600000 | 2024-05-28 11:49AM EDT | 4,600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 610 | 7,285 | 53.03% |
| SPXW240531P04605000 | 2024-05-28 3:59PM EDT | 4,605.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 439 | 52.64% |
| SPXW240531P04610000 | 2024-05-28 3:59PM EDT | 4,610.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 183 | 52.25% |
| SPXW240531P04615000 | 2024-05-28 3:59PM EDT | 4,615.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 35 | 307 | 52.93% |
| SPXW240531P04620000 | 2024-05-24 3:47PM EDT | 4,620.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 53 | 213 | 52.54% |
| SPXW240531P04625000 | 2024-05-28 3:42PM EDT | 4,625.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 208 | 3,434 | 52.15% |
| SPXW240531P04630000 | 2024-05-28 3:58PM EDT | 4,630.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 35 | 1,162 | 51.81% |
| SPXW240531P04635000 | 2024-05-24 3:52PM EDT | 4,635.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 87 | 435 | 51.42% |
| SPXW240531P04640000 | 2024-05-28 12:08PM EDT | 4,640.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 554 | 51.07% |
| SPXW240531P04645000 | 2024-05-24 3:51PM EDT | 4,645.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 7 | 169 | 50.68% |
| SPXW240531P04650000 | 2024-05-28 7:20AM EDT | 4,650.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 374 | 4,696 | 50.29% |
| SPXW240531P04655000 | 2024-05-28 2:43PM EDT | 4,655.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 188 | 50.78% |
| SPXW240531P04660000 | 2024-05-28 2:41PM EDT | 4,660.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 1,129 | 50.39% |
| SPXW240531P04665000 | 2024-05-28 10:53AM EDT | 4,665.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 236 | 50.00% |
| SPXW240531P04670000 | 2024-05-28 10:52AM EDT | 4,670.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 238 | 49.61% |
| SPXW240531P04675000 | 2024-05-28 3:52PM EDT | 4,675.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 348 | 1,517 | 50.64% |
| SPXW240531P04680000 | 2024-05-27 10:09AM EDT | 4,680.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 61 | 184 | 50.24% |
| SPXW240531P04685000 | 2024-05-24 4:00PM EDT | 4,685.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 61 | 289 | 49.85% |
| SPXW240531P04690000 | 2024-05-24 2:09PM EDT | 4,690.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 59 | 214 | 49.46% |
| SPXW240531P04695000 | 2024-05-28 2:47PM EDT | 4,695.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 77 | 210 | 49.07% |
| SPXW240531P04700000 | 2024-05-28 4:14PM EDT | 4,700.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 279 | 6,624 | 48.68% |
| SPXW240531P04705000 | 2024-05-24 11:21AM EDT | 4,705.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 30 | 136 | 48.29% |
| SPXW240531P04710000 | 2024-05-24 3:38PM EDT | 4,710.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 49 | 752 | 47.90% |
| SPXW240531P04715000 | 2024-05-24 3:48PM EDT | 4,715.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 289 | 277 | 47.53% |
| SPXW240531P04720000 | 2024-05-24 3:44PM EDT | 4,720.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 320 | 47.17% |
| SPXW240531P04725000 | 2024-05-28 4:13PM EDT | 4,725.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 347 | 4,671 | 46.78% |
| SPXW240531P04730000 | 2024-05-28 12:07PM EDT | 4,730.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,409 | 46.39% |
| SPXW240531P04735000 | 2024-05-24 3:43PM EDT | 4,735.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 85 | 442 | 46.00% |
| SPXW240531P04740000 | 2024-05-28 4:13PM EDT | 4,740.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 423 | 45.61% |
| SPXW240531P04745000 | 2024-05-24 3:52PM EDT | 4,745.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 253 | 497 | 45.22% |
| SPXW240531P04750000 | 2024-05-28 4:08PM EDT | 4,750.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 71 | 8,517 | 44.82% |
| SPXW240531P04755000 | 2024-05-28 4:08PM EDT | 4,755.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 20 | 374 | 44.43% |
| SPXW240531P04760000 | 2024-05-24 3:49PM EDT | 4,760.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 620 | 44.04% |
| SPXW240531P04765000 | 2024-05-28 3:27PM EDT | 4,765.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 8 | 95 | 43.65% |
| SPXW240531P04770000 | 2024-05-24 3:53PM EDT | 4,770.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 633 | 44.29% |
| SPXW240531P04775000 | 2024-05-28 11:08AM EDT | 4,775.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 1,521 | 43.90% |
| SPXW240531P04780000 | 2024-05-24 3:29PM EDT | 4,780.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 17 | 595 | 43.51% |
| SPXW240531P04785000 | 2024-05-28 2:55PM EDT | 4,785.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 204 | 787 | 43.12% |
| SPXW240531P04790000 | 2024-05-28 2:47PM EDT | 4,790.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 30 | 553 | 42.73% |
| SPXW240531P04795000 | 2024-05-28 4:03PM EDT | 4,795.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 139 | 237 | 42.33% |
| SPXW240531P04800000 | 2024-05-28 4:03PM EDT | 4,800.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 129 | 13,488 | 41.94% |
| SPXW240531P04805000 | 2024-05-28 2:35PM EDT | 4,805.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 352 | 41.55% |
| SPXW240531P04810000 | 2024-05-28 3:20PM EDT | 4,810.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 1,322 | 41.16% |
| SPXW240531P04815000 | 2024-05-28 2:08PM EDT | 4,815.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 608 | 40.77% |
| SPXW240531P04820000 | 2024-05-24 3:54PM EDT | 4,820.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 190 | 375 | 40.38% |
| SPXW240531P04825000 | 2024-05-28 3:28PM EDT | 4,825.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 24 | 9,915 | 39.99% |
| SPXW240531P04830000 | 2024-05-28 3:51PM EDT | 4,830.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 349 | 39.60% |
| SPXW240531P04835000 | 2024-05-28 3:53PM EDT | 4,835.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 11 | 484 | 39.21% |
| SPXW240531P04840000 | 2024-05-28 3:54PM EDT | 4,840.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 5 | 3,932 | 38.79% |
| SPXW240531P04845000 | 2024-05-28 6:22AM EDT | 4,845.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 105 | 345 | 39.19% |
| SPXW240531P04850000 | 2024-05-28 4:09PM EDT | 4,850.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 61 | 6,770 | 38.77% |
| SPXW240531P04855000 | 2024-05-28 4:02PM EDT | 4,855.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 222 | 38.38% |
| SPXW240531P04860000 | 2024-05-28 4:02PM EDT | 4,860.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 14 | 459 | 37.99% |
| SPXW240531P04865000 | 2024-05-28 4:02PM EDT | 4,865.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 16 | 1,037 | 37.60% |
| SPXW240531P04870000 | 2024-05-28 4:02PM EDT | 4,870.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 16 | 911 | 37.18% |
| SPXW240531P04875000 | 2024-05-28 4:02PM EDT | 4,875.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 101 | 1,906 | 36.79% |
| SPXW240531P04880000 | 2024-05-28 4:01PM EDT | 4,880.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 66 | 604 | 36.40% |
| SPXW240531P04885000 | 2024-05-28 4:02PM EDT | 4,885.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 11 | 601 | 35.99% |
| SPXW240531P04890000 | 2024-05-28 4:00PM EDT | 4,890.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 270 | 643 | 35.60% |
| SPXW240531P04895000 | 2024-05-28 4:00PM EDT | 4,895.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 37 | 288 | 35.21% |
| SPXW240531P04900000 | 2024-05-29 2:27AM EDT | 4,900.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 25 | 11,539 | 34.82% |
| SPXW240531P04905000 | 2024-05-28 4:01PM EDT | 4,905.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 109 | 427 | 34.40% |
| SPXW240531P04910000 | 2024-05-28 4:00PM EDT | 4,910.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 15 | 782 | 34.62% |
| SPXW240531P04915000 | 2024-05-28 3:53PM EDT | 4,915.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 9 | 239 | 34.20% |
| SPXW240531P04920000 | 2024-05-28 3:53PM EDT | 4,920.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 9 | 2,684 | 33.81% |
| SPXW240531P04925000 | 2024-05-28 4:04PM EDT | 4,925.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 88 | 1,541 | 33.40% |
| SPXW240531P04930000 | 2024-05-28 3:53PM EDT | 4,930.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 140 | 490 | 33.01% |
| SPXW240531P04935000 | 2024-05-28 3:53PM EDT | 4,935.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 19 | 341 | 32.59% |
| SPXW240531P04940000 | 2024-05-28 3:54PM EDT | 4,940.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 8 | 3,573 | 32.19% |
| SPXW240531P04945000 | 2024-05-28 2:37PM EDT | 4,945.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 415 | 31.79% |
| SPXW240531P04950000 | 2024-05-28 4:13PM EDT | 4,950.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 126 | 9,622 | 31.38% |
| SPXW240531P04955000 | 2024-05-28 3:57PM EDT | 4,955.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 155 | 648 | 30.98% |
| SPXW240531P04960000 | 2024-05-28 3:57PM EDT | 4,960.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 5 | 870 | 31.08% |
| SPXW240531P04965000 | 2024-05-28 3:57PM EDT | 4,965.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 14 | 432 | 30.66% |
| SPXW240531P04970000 | 2024-05-28 3:57PM EDT | 4,970.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 18 | 954 | 30.25% |
| SPXW240531P04975000 | 2024-05-28 4:07PM EDT | 4,975.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 145 | 2,109 | 29.83% |
| SPXW240531P04980000 | 2024-05-28 4:14PM EDT | 4,980.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 19 | 1,113 | 29.43% |
| SPXW240531P04985000 | 2024-05-28 3:57PM EDT | 4,985.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 6 | 768 | 29.02% |
| SPXW240531P04990000 | 2024-05-28 3:57PM EDT | 4,990.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 4 | 919 | 28.61% |
| SPXW240531P04995000 | 2024-05-28 4:10PM EDT | 4,995.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 472 | 1,981 | 28.20% |
| SPXW240531P05000000 | 2024-05-28 4:09PM EDT | 5,000.00 | 0.24 | 0.35 | 0.40 | 0.00 | - | 695 | 17,701 | 27.78% |
| SPXW240531P05005000 | 2024-05-28 3:57PM EDT | 5,005.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 13 | 1,383 | 27.37% |
| SPXW240531P05010000 | 2024-05-28 3:57PM EDT | 5,010.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 510 | 1,163 | 27.37% |
| SPXW240531P05015000 | 2024-05-28 3:57PM EDT | 5,015.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 185 | 497 | 26.95% |
| SPXW240531P05020000 | 2024-05-28 3:57PM EDT | 5,020.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 69 | 2,978 | 26.54% |
| SPXW240531P05025000 | 2024-05-28 4:00PM EDT | 5,025.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 41 | 1,575 | 26.12% |
| SPXW240531P05030000 | 2024-05-28 4:00PM EDT | 5,030.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 430 | 554 | 25.71% |
| SPXW240531P05035000 | 2024-05-28 4:00PM EDT | 5,035.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 161 | 1,053 | 25.28% |
| SPXW240531P05040000 | 2024-05-28 4:00PM EDT | 5,040.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 159 | 741 | 25.22% |
| SPXW240531P05045000 | 2024-05-28 4:10PM EDT | 5,045.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 410 | 1,372 | 24.79% |
| SPXW240531P05050000 | 2024-05-28 4:13PM EDT | 5,050.00 | 0.33 | 0.40 | 0.50 | 0.00 | - | 968 | 9,219 | 24.37% |
| SPXW240531P05055000 | 2024-05-28 4:11PM EDT | 5,055.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 190 | 1,971 | 23.94% |
| SPXW240531P05060000 | 2024-05-28 4:10PM EDT | 5,060.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 242 | 966 | 23.83% |
| SPXW240531P05065000 | 2024-05-28 3:57PM EDT | 5,065.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 49 | 757 | 23.40% |
| SPXW240531P05070000 | 2024-05-28 4:07PM EDT | 5,070.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 122 | 1,030 | 23.25% |
| SPXW240531P05075000 | 2024-05-28 4:00PM EDT | 5,075.00 | 0.32 | 0.55 | 0.65 | 0.00 | - | 286 | 5,210 | 23.08% |
| SPXW240531P05080000 | 2024-05-28 4:00PM EDT | 5,080.00 | 0.30 | 0.50 | 0.65 | 0.00 | - | 290 | 617 | 22.64% |
| SPXW240531P05085000 | 2024-05-29 4:10AM EDT | 5,085.00 | 0.60 | 0.60 | 0.70 | +0.25 | +71.43% | 1 | 1,176 | 22.44% |
| SPXW240531P05090000 | 2024-05-28 3:57PM EDT | 5,090.00 | 0.35 | 0.55 | 0.65 | 0.00 | - | 873 | 3,550 | 21.76% |
| SPXW240531P05095000 | 2024-05-29 4:10AM EDT | 5,095.00 | 0.65 | 0.65 | 0.75 | +0.25 | +62.50% | 1 | 984 | 21.78% |
| SPXW240531P05100000 | 2024-05-29 2:22AM EDT | 5,100.00 | 0.60 | 0.65 | 0.75 | +0.23 | +62.16% | 78 | 13,627 | 21.33% |
| SPXW240531P05105000 | 2024-05-29 4:08AM EDT | 5,105.00 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 4 | 1,130 | 20.88% |
| SPXW240531P05110000 | 2024-05-28 4:00PM EDT | 5,110.00 | 0.35 | 0.70 | 0.80 | 0.00 | - | 21 | 811 | 20.64% |
| SPXW240531P05115000 | 2024-05-28 4:08PM EDT | 5,115.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 48 | 1,065 | 20.37% |
| SPXW240531P05120000 | 2024-05-28 4:10PM EDT | 5,120.00 | 0.45 | 0.80 | 0.90 | 0.00 | - | 303 | 657 | 20.10% |
| SPXW240531P05125000 | 2024-05-29 4:11AM EDT | 5,125.00 | 0.95 | 0.80 | 0.95 | +0.55 | +137.50% | 1 | 1,530 | 19.81% |
| SPXW240531P05130000 | 2024-05-28 4:08PM EDT | 5,130.00 | 0.50 | 0.90 | 1.00 | 0.00 | - | 80 | 838 | 19.51% |
| SPXW240531P05135000 | 2024-05-28 4:00PM EDT | 5,135.00 | 0.42 | 0.95 | 1.10 | 0.00 | - | 244 | 4,068 | 19.35% |
| SPXW240531P05140000 | 2024-05-28 4:00PM EDT | 5,140.00 | 0.45 | 1.00 | 1.10 | 0.00 | - | 310 | 1,318 | 18.87% |
| SPXW240531P05145000 | 2024-05-28 3:59PM EDT | 5,145.00 | 0.45 | 1.10 | 1.20 | 0.00 | - | 2,200 | 575 | 18.68% |
| SPXW240531P05150000 | 2024-05-29 3:51AM EDT | 5,150.00 | 1.09 | 1.15 | 1.25 | +0.49 | +81.67% | 60 | 7,018 | 18.32% |
| SPXW240531P05155000 | 2024-05-28 4:09PM EDT | 5,155.00 | 0.60 | 1.30 | 1.45 | 0.00 | - | 2,735 | 778 | 18.34% |
| SPXW240531P05160000 | 2024-05-28 4:13PM EDT | 5,160.00 | 0.70 | 1.35 | 1.50 | 0.00 | - | 424 | 1,590 | 17.95% |
| SPXW240531P05165000 | 2024-05-28 4:02PM EDT | 5,165.00 | 0.69 | 1.50 | 1.65 | 0.00 | - | 1,025 | 732 | 17.77% |
| SPXW240531P05170000 | 2024-05-28 4:04PM EDT | 5,170.00 | 0.75 | 1.70 | 1.80 | 0.00 | - | 747 | 1,207 | 17.56% |
| SPXW240531P05175000 | 2024-05-29 4:11AM EDT | 5,175.00 | 2.10 | 1.85 | 2.00 | +1.40 | +200.00% | 3 | 4,359 | 17.42% |
| SPXW240531P05180000 | 2024-05-29 1:57AM EDT | 5,180.00 | 1.70 | 2.15 | 2.30 | +0.80 | +88.89% | 2 | 1,266 | 17.41% |
| SPXW240531P05185000 | 2024-05-28 4:03PM EDT | 5,185.00 | 0.97 | 2.40 | 2.55 | 0.00 | - | 653 | 643 | 17.26% |
| SPXW240531P05190000 | 2024-05-29 2:10AM EDT | 5,190.00 | 2.20 | 2.70 | 2.80 | +1.15 | +109.52% | 1 | 1,242 | 17.08% |
| SPXW240531P05195000 | 2024-05-29 3:51AM EDT | 5,195.00 | 2.65 | 2.85 | 3.00 | +1.55 | +140.91% | 59 | 1,195 | 16.79% |
| SPXW240531P05200000 | 2024-05-29 4:09AM EDT | 5,200.00 | 3.40 | 3.20 | 3.40 | +2.17 | +176.42% | 160 | 13,082 | 16.74% |
| SPXW240531P05205000 | 2024-05-29 1:59AM EDT | 5,205.00 | 3.00 | 3.60 | 3.80 | +1.60 | +114.29% | 40 | 724 | 16.63% |
| SPXW240531P05210000 | 2024-05-29 4:11AM EDT | 5,210.00 | 4.60 | 4.00 | 4.20 | +3.02 | +191.14% | 6 | 1,294 | 16.47% |
| SPXW240531P05215000 | 2024-05-29 3:13AM EDT | 5,215.00 | 3.60 | 4.80 | 5.00 | +1.74 | +93.55% | 20 | 1,030 | 16.68% |
| SPXW240531P05220000 | 2024-05-29 3:09AM EDT | 5,220.00 | 4.30 | 5.40 | 5.60 | +2.69 | +167.08% | 28 | 1,666 | 16.62% |
| SPXW240531P05225000 | 2024-05-28 4:14PM EDT | 5,225.00 | 2.32 | 6.00 | 6.20 | 0.00 | - | 1,053 | 4,860 | 16.49% |
| SPXW240531P05230000 | 2024-05-29 1:58AM EDT | 5,230.00 | 5.80 | 6.90 | 7.10 | +3.15 | +118.87% | 23 | 2,317 | 16.57% |
| SPXW240531P05235000 | 2024-05-29 3:55AM EDT | 5,235.00 | 7.30 | 7.50 | 7.80 | +4.40 | +151.72% | 103 | 650 | 16.42% |
| SPXW240531P05240000 | 2024-05-29 2:33AM EDT | 5,240.00 | 6.70 | 8.60 | 8.80 | +3.40 | +103.03% | 16 | 2,116 | 16.45% |
| SPXW240531P05245000 | 2024-05-29 3:31AM EDT | 5,245.00 | 8.70 | 9.30 | 9.50 | +4.90 | +128.95% | 80 | 797 | 16.19% |
| SPXW240531P05250000 | 2024-05-29 4:06AM EDT | 5,250.00 | 9.10 | 10.90 | 11.20 | +4.70 | +106.82% | 156 | 9,539 | 16.57% |
| SPXW240531P05255000 | 2024-05-29 3:02AM EDT | 5,255.00 | 9.10 | 12.10 | 12.40 | +4.13 | +83.10% | 3 | 782 | 16.53% |
| SPXW240531P05260000 | 2024-05-29 4:09AM EDT | 5,260.00 | 13.00 | 13.60 | 13.80 | +7.59 | +140.30% | 34 | 1,549 | 16.56% |
| SPXW240531P05265000 | 2024-05-28 4:07PM EDT | 5,265.00 | 6.04 | 15.20 | 15.40 | 0.00 | - | 603 | 821 | 16.63% |
| SPXW240531P05270000 | 2024-05-29 2:10AM EDT | 5,270.00 | 14.40 | 16.30 | 16.60 | +7.43 | +106.60% | 85 | 1,329 | 16.41% |
| SPXW240531P05275000 | 2024-05-29 4:06AM EDT | 5,275.00 | 16.15 | 18.90 | 19.10 | +8.22 | +103.66% | 104 | 3,747 | 16.87% |
| SPXW240531P05280000 | 2024-05-29 3:09AM EDT | 5,280.00 | 17.60 | 20.00 | 20.30 | +8.35 | +90.27% | 82 | 1,009 | 16.52% |
| SPXW240531P05285000 | 2024-05-29 3:35AM EDT | 5,285.00 | 21.96 | 22.50 | 22.80 | +11.38 | +107.56% | 6 | 934 | 16.83% |
| SPXW240531P05290000 | 2024-05-29 3:35AM EDT | 5,290.00 | 24.38 | 25.90 | 26.20 | +12.40 | +103.51% | 54 | 2,344 | 17.54% |
| SPXW240531P05295000 | 2024-05-28 10:23PM EDT | 5,295.00 | 18.21 | 27.20 | 27.50 | +4.63 | +34.09% | 30 | 1,046 | 17.07% |
| SPXW240531P05300000 | 2024-05-29 4:12AM EDT | 5,300.00 | 32.00 | 30.00 | 30.30 | +16.60 | +107.79% | 40 | 14,033 | 17.33% |
| SPXW240531P05305000 | 2024-05-29 4:11AM EDT | 5,305.00 | 34.90 | 34.10 | 34.40 | +17.46 | +100.11% | 24 | 419 | 18.20% |
| SPXW240531P05310000 | 2024-05-28 4:06PM EDT | 5,310.00 | 18.31 | 36.30 | 37.10 | 0.00 | - | 1,258 | 663 | 18.28% |
| SPXW240531P05315000 | 2024-05-28 4:12PM EDT | 5,315.00 | 21.20 | 39.50 | 40.50 | 0.00 | - | 620 | 906 | 18.66% |
| SPXW240531P05320000 | 2024-05-28 10:26PM EDT | 5,320.00 | 30.82 | 44.50 | 45.50 | +6.52 | +26.83% | 25 | 1,170 | 19.84% |
| SPXW240531P05325000 | 2024-05-28 11:09PM EDT | 5,325.00 | 37.50 | 46.80 | 47.80 | +10.70 | +39.93% | 2 | 10,530 | 19.54% |
| SPXW240531P05330000 | 2024-05-28 10:26PM EDT | 5,330.00 | 37.44 | 50.80 | 52.10 | +7.04 | +23.16% | 25 | 380 | 20.25% |
| SPXW240531P05335000 | 2024-05-28 4:14PM EDT | 5,335.00 | 33.70 | 54.00 | 56.90 | 0.00 | - | 131 | 177 | 21.20% |
| SPXW240531P05340000 | 2024-05-28 3:46PM EDT | 5,340.00 | 44.59 | 59.80 | 62.10 | 0.00 | - | 94 | 223 | 22.34% |
| SPXW240531P05345000 | 2024-05-28 2:57PM EDT | 5,345.00 | 54.30 | 61.60 | 66.60 | 0.00 | - | 25 | 409 | 23.07% |
| SPXW240531P05350000 | 2024-05-28 4:12PM EDT | 5,350.00 | 43.91 | 66.10 | 71.10 | 0.00 | - | 397 | 12,266 | 23.77% |
| SPXW240531P05355000 | 2024-05-28 2:38PM EDT | 5,355.00 | 71.57 | 70.70 | 75.80 | 0.00 | - | 18 | 96 | 24.56% |
| SPXW240531P05360000 | 2024-05-28 2:38PM EDT | 5,360.00 | 76.12 | 75.60 | 80.50 | 0.00 | - | 39 | 159 | 25.33% |
| SPXW240531P05365000 | 2024-05-28 2:47PM EDT | 5,365.00 | 79.80 | 80.10 | 85.20 | 0.00 | - | 6 | 99 | 26.08% |
| SPXW240531P05370000 | 2024-05-28 10:26PM EDT | 5,370.00 | 71.02 | 84.90 | 90.00 | +11.40 | +19.12% | 25 | 92 | 26.87% |
| SPXW240531P05375000 | 2024-05-28 3:56PM EDT | 5,375.00 | 71.52 | 90.00 | 95.20 | 0.00 | - | 21 | 51 | 27.88% |
| SPXW240531P05380000 | 2024-05-28 10:26PM EDT | 5,380.00 | 80.69 | 95.40 | 100.40 | +13.90 | +20.81% | 25 | 199 | 28.88% |
| SPXW240531P05385000 | 2024-05-28 3:47PM EDT | 5,385.00 | 85.42 | 100.90 | 106.10 | 0.00 | - | 5 | 176 | 30.16% |
| SPXW240531P05390000 | 2024-05-28 3:46PM EDT | 5,390.00 | 90.19 | 104.80 | 110.30 | 0.00 | - | 6 | 11 | 30.54% |
| SPXW240531P05395000 | 2024-05-28 2:33PM EDT | 5,395.00 | 104.86 | 107.80 | 116.30 | 0.00 | - | 2 | 274 | 32.00% |
| SPXW240531P05400000 | 2024-05-28 4:12PM EDT | 5,400.00 | 89.96 | 112.80 | 121.20 | 0.00 | - | 357 | 800 | 32.78% |
| SPXW240531P05405000 | 2024-05-28 6:22AM EDT | 5,405.00 | 90.98 | 119.20 | 127.70 | 0.00 | - | 105 | 9 | 34.54% |
| SPXW240531P05410000 | 2024-05-28 10:25AM EDT | 5,410.00 | 102.05 | 122.70 | 131.20 | 0.00 | - | 80 | 22 | 34.44% |
| SPXW240531P05415000 | 2024-04-01 4:05PM EDT | 5,415.00 | 174.12 | 364.50 | 382.20 | 0.00 | - | 2 | 58 | 163.08% |
| SPXW240531P05420000 | 2024-05-15 3:05PM EDT | 5,420.00 | 116.11 | 134.30 | 142.70 | 0.00 | - | 6 | 15 | 37.01% |
| SPXW240531P05425000 | 2024-05-28 2:33PM EDT | 5,425.00 | 134.56 | 138.30 | 146.70 | 0.00 | - | 3 | 16 | 37.18% |
| SPXW240531P05430000 | 2024-04-30 10:29AM EDT | 5,430.00 | 311.69 | 142.60 | 151.10 | 0.00 | - | - | 1 | 37.59% |
| SPXW240531P05435000 | 2024-05-22 2:06PM EDT | 5,435.00 | 126.10 | 147.60 | 156.10 | 0.00 | - | 2 | 6 | 38.38% |
| SPXW240531P05445000 | 2024-05-22 2:21PM EDT | 5,445.00 | 144.64 | 157.70 | 166.10 | 0.00 | - | 2 | 15 | 39.93% |
| SPXW240531P05450000 | 2024-05-28 11:36AM EDT | 5,450.00 | 139.39 | 162.90 | 171.20 | 0.00 | - | 2 | 24 | 40.77% |
| SPXW240531P05460000 | 2024-05-24 3:53PM EDT | 5,460.00 | 157.63 | 173.40 | 182.30 | 0.00 | - | 1 | 7 | 43.03% |
| SPXW240531P05475000 | 2024-05-24 3:53PM EDT | 5,475.00 | 172.51 | 187.60 | 196.10 | 0.00 | - | 1 | 1 | 44.45% |
| SPXW240531P05485000 | 2024-03-25 9:31AM EDT | 5,485.00 | 246.90 | 366.90 | 390.90 | 0.00 | - | 1 | 1 | 143.79% |
| SPXW240531P05490000 | 2024-04-17 11:58AM EDT | 5,490.00 | 428.04 | 170.70 | 181.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531P05495000 | 2024-03-18 10:07AM EDT | 5,495.00 | 295.98 | 425.60 | 465.00 | 0.00 | - | 1 | 1 | 175.58% |
| SPXW240531P05500000 | 2024-05-28 3:10PM EDT | 5,500.00 | 202.02 | 214.00 | 222.40 | 0.00 | - | 73 | 49 | 49.01% |
| SPXW240531P05505000 | 2024-05-20 1:23PM EDT | 5,505.00 | 177.85 | 217.60 | 226.00 | 0.00 | - | 1 | 2 | 48.72% |
| SPXW240531P05510000 | 2024-05-24 3:51PM EDT | 5,510.00 | 207.92 | 223.90 | 232.30 | 0.00 | - | 1 | 1 | 50.37% |
| SPXW240531P05525000 | 2024-05-24 3:44PM EDT | 5,525.00 | 222.63 | 237.50 | 246.00 | 0.00 | - | 1 | 1 | 51.53% |
| SPXW240531P05530000 | 2024-05-24 3:51PM EDT | 5,530.00 | 227.68 | 242.50 | 251.00 | 0.00 | - | 1 | 1 | 52.23% |
| SPXW240531P05550000 | 2024-05-24 3:59PM EDT | 5,550.00 | 244.33 | 262.50 | 271.00 | 0.00 | - | 1 | 1 | 51.62% |
| SPXW240531P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 305.25 | 420.50 | 460.10 | 0.00 | - | 102 | 51 | 150.86% |
| SPXW240531P05575000 | 2024-05-24 3:44PM EDT | 5,575.00 | 272.23 | 288.00 | 296.40 | 0.00 | - | 1 | 1 | 55.24% |
| SPXW240531P05600000 | 2024-05-28 3:32PM EDT | 5,600.00 | 300.15 | 311.40 | 322.20 | 0.00 | - | 135 | 62 | 58.09% |
| SPXW240531P05620000 | 2024-03-18 10:08AM EDT | 5,620.00 | 406.39 | 547.40 | 587.10 | 0.00 | - | - | 1 | 197.88% |
| SPXW240531P05625000 | 2024-05-21 10:28AM EDT | 5,625.00 | 307.14 | 337.50 | 345.90 | 0.00 | - | 1 | 2 | 61.11% |
| SPXW240531P05630000 | 2024-05-21 10:28AM EDT | 5,630.00 | 312.27 | 343.80 | 352.20 | 0.00 | - | 1 | 1 | 62.87% |
| SPXW240531P05650000 | 2024-05-24 3:59PM EDT | 5,650.00 | 344.17 | 363.90 | 372.40 | 0.00 | - | 1 | 12 | 65.47% |
| SPXW240531P05675000 | 2024-05-20 1:23PM EDT | 5,675.00 | 346.95 | 388.80 | 397.30 | 0.00 | - | 1 | 1 | 68.41% |
| SPXW240531P05680000 | 2024-05-20 1:23PM EDT | 5,680.00 | 351.95 | 393.90 | 402.30 | 0.00 | - | 1 | 1 | 69.05% |
| SPXW240531P05700000 | 2024-05-24 10:24AM EDT | 5,700.00 | 402.80 | 412.40 | 420.80 | 0.00 | - | 20 | 43 | 70.02% |
| SPXW240531P05710000 | 2024-04-02 9:42AM EDT | 5,710.00 | 476.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240531P05720000 | 2024-04-01 10:14AM EDT | 5,720.00 | 419.95 | 672.10 | 686.60 | 0.00 | - | - | 10 | 222.08% |
| SPXW240531P05730000 | 2024-04-01 10:14AM EDT | 5,730.00 | 429.46 | 681.20 | 696.50 | 0.00 | - | - | 10 | 223.52% |
| SPXW240531P05740000 | 2024-03-28 3:52PM EDT | 5,740.00 | 437.13 | 599.00 | 638.80 | 0.00 | - | 10 | 10 | 181.12% |
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 5,750.00 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 181.69% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 5,800.00 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 173.52% |
| SPXW240531P06000000 | 2024-05-23 1:28PM EDT | 6,000.00 | 692.55 | 712.20 | 720.70 | 0.00 | - | 1 | 3 | 102.23% |
| SPXW240531P06100000 | 2024-05-23 2:43PM EDT | 6,100.00 | 829.10 | 812.40 | 820.90 | 0.00 | - | - | 2 | 112.32% |
| SPXW240531P06200000 | 2024-03-15 11:29AM EDT | 6,200.00 | 1,008.83 | 1,026.50 | 1,049.80 | 0.00 | - | 2 | 0 | 221.54% |
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 6,300.00 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 332.12% |
| SPXW240531P06600000 | 2024-05-07 9:44AM EDT | 6,600.00 | 1,390.81 | 1,312.30 | 1,323.60 | 0.00 | - | 1 | 931 | 158.73% |
© 2024 Yahoo. All rights reserved.