S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor4 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604C04000000 | 2024-05-20 4:08PM EDT | 4,000.00 | 1,315.75 | 1,273.80 | 1,284.70 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240604C04350000 | 2024-05-13 10:32AM EDT | 4,350.00 | 885.43 | 925.80 | 934.20 | 0.00 | - | 11 | 11 | 0.00% |
| SPXW240604C04500000 | 2024-05-17 2:31PM EDT | 4,500.00 | 799.50 | 775.80 | 784.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 4,550.00 | 574.82 | 726.00 | 734.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 4,600.00 | 525.14 | 676.00 | 684.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240604C04700000 | 2024-04-30 10:44AM EDT | 4,700.00 | 428.64 | 576.20 | 584.60 | 0.00 | - | - | 3 | 0.00% |
| SPXW240604C04750000 | 2024-04-30 10:45AM EDT | 4,750.00 | 382.14 | 526.20 | 534.70 | 0.00 | - | - | 102 | 0.00% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 4,800.00 | 432.52 | 476.50 | 484.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240604C04850000 | 2024-05-20 3:25PM EDT | 4,850.00 | 470.47 | 426.60 | 435.00 | 0.00 | - | 1 | 43 | 0.00% |
| SPXW240604C04860000 | 2024-05-10 12:25PM EDT | 4,860.00 | 371.28 | 416.50 | 424.90 | 0.00 | - | 27 | 9 | 0.00% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 4,875.00 | 240.54 | 401.40 | 409.90 | 0.00 | - | - | 22 | 0.00% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 4,900.00 | 334.27 | 376.60 | 385.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 4,920.00 | 313.05 | 356.60 | 364.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240604C04950000 | 2024-05-13 1:57PM EDT | 4,950.00 | 284.74 | 326.70 | 335.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 4,960.00 | 143.65 | 316.70 | 325.20 | 0.00 | - | 3 | 10 | 0.00% |
| SPXW240604C04970000 | 2024-05-20 3:25PM EDT | 4,970.00 | 351.30 | 306.80 | 315.10 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 4,975.00 | 214.96 | 301.80 | 310.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 4,980.00 | 118.75 | 296.90 | 305.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240604C04990000 | 2024-05-13 1:56PM EDT | 4,990.00 | 246.29 | 286.90 | 295.30 | 0.00 | - | 20 | 10 | 0.00% |
| SPXW240604C05000000 | 2024-05-28 11:01AM EDT | 5,000.00 | 312.15 | 277.00 | 285.60 | 0.00 | - | 6 | 64 | 0.00% |
| SPXW240604C05010000 | 2024-05-22 2:03PM EDT | 5,010.00 | 293.96 | 267.00 | 275.30 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240604C05020000 | 2024-05-23 10:34AM EDT | 5,020.00 | 297.13 | 257.20 | 265.60 | 0.00 | - | 20 | 23 | 0.00% |
| SPXW240604C05025000 | 2024-05-28 1:31PM EDT | 5,025.00 | 284.14 | 252.10 | 260.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240604C05030000 | 2024-05-23 10:34AM EDT | 5,030.00 | 287.28 | 247.10 | 255.40 | 0.00 | - | 20 | 22 | 0.00% |
| SPXW240604C05040000 | 2024-05-28 10:31AM EDT | 5,040.00 | 271.91 | 237.20 | 245.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240604C05045000 | 2024-05-14 2:22PM EDT | 5,045.00 | 210.12 | 232.00 | 240.40 | 0.00 | - | - | 15 | 0.00% |
| SPXW240604C05050000 | 2024-05-28 11:05AM EDT | 5,050.00 | 259.94 | 227.20 | 235.50 | 0.00 | - | 10 | 28 | 0.00% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 260.43 | 222.30 | 230.60 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240604C05060000 | 2024-05-28 11:05AM EDT | 5,060.00 | 249.91 | 217.30 | 225.60 | 0.00 | - | 10 | 22 | 0.00% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 5,065.00 | 179.74 | 212.40 | 220.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240604C05070000 | 2024-05-17 3:04PM EDT | 5,070.00 | 240.92 | 207.30 | 215.70 | 0.00 | - | 3 | 23 | 0.00% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 5,075.00 | 229.01 | 202.50 | 211.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPXW240604C05080000 | 2024-05-17 3:04PM EDT | 5,080.00 | 231.27 | 197.60 | 205.90 | 0.00 | - | 3 | 23 | 0.00% |
| SPXW240604C05085000 | 2024-05-14 9:35AM EDT | 5,085.00 | 163.30 | 192.90 | 201.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240604C05090000 | 2024-05-23 9:54AM EDT | 5,090.00 | 223.20 | 187.70 | 196.20 | 0.00 | - | 4 | 61 | 0.00% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 5,095.00 | 152.37 | 183.00 | 191.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240604C05100000 | 2024-05-21 1:46PM EDT | 5,100.00 | 226.86 | 177.90 | 186.40 | 0.00 | - | 6 | 117 | 0.00% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 5,105.00 | 143.82 | 173.20 | 181.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240604C05110000 | 2024-05-21 9:59AM EDT | 5,110.00 | 207.36 | 168.00 | 176.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPXW240604C05115000 | 2024-05-13 10:47AM EDT | 5,115.00 | 142.45 | 163.50 | 171.80 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240604C05120000 | 2024-05-13 2:21PM EDT | 5,120.00 | 133.52 | 158.40 | 166.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240604C05125000 | 2024-05-21 1:46PM EDT | 5,125.00 | 203.26 | 153.60 | 162.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240604C05130000 | 2024-05-23 11:07AM EDT | 5,130.00 | 187.08 | 148.90 | 157.30 | 0.00 | - | 1 | 27 | 0.00% |
| SPXW240604C05135000 | 2024-05-23 10:34AM EDT | 5,135.00 | 185.69 | 144.10 | 152.60 | 0.00 | - | 1 | 28 | 0.00% |
| SPXW240604C05140000 | 2024-05-23 9:54AM EDT | 5,140.00 | 174.77 | 139.20 | 147.80 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240604C05145000 | 2024-05-09 10:09AM EDT | 5,145.00 | 98.08 | 134.40 | 142.80 | 0.00 | - | 56 | 27 | 0.00% |
| SPXW240604C05150000 | 2024-05-24 1:11PM EDT | 5,150.00 | 157.68 | 129.60 | 137.90 | 0.00 | - | 2 | 141 | 0.00% |
| SPXW240604C05155000 | 2024-05-28 2:38PM EDT | 5,155.00 | 134.58 | 125.10 | 133.40 | 0.00 | - | 12 | 1 | 0.00% |
| SPXW240604C05160000 | 2024-05-28 2:38PM EDT | 5,160.00 | 129.83 | 120.00 | 128.50 | 0.00 | - | 12 | 4 | 0.00% |
| SPXW240604C05165000 | 2024-05-15 9:58AM EDT | 5,165.00 | 130.19 | 115.50 | 123.90 | 0.00 | - | - | 4 | 0.00% |
| SPXW240604C05170000 | 2024-05-23 12:43PM EDT | 5,170.00 | 155.84 | 110.80 | 119.20 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240604C05175000 | 2024-05-28 3:01PM EDT | 5,175.00 | 125.51 | 107.70 | 113.10 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 5,180.00 | 100.98 | 104.60 | 108.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240604C05185000 | 2024-05-28 3:01PM EDT | 5,185.00 | 115.94 | 100.00 | 104.30 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240604C05190000 | 2024-05-21 2:27PM EDT | 5,190.00 | 139.42 | 95.50 | 99.30 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240604C05195000 | 2024-05-28 10:31AM EDT | 5,195.00 | 120.33 | 90.90 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240604C05200000 | 2024-05-28 3:40PM EDT | 5,200.00 | 106.15 | 86.50 | 90.90 | 0.00 | - | 8 | 635 | 0.00% |
| SPXW240604C05205000 | 2024-05-24 11:33AM EDT | 5,205.00 | 113.66 | 82.30 | 86.20 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240604C05210000 | 2024-05-24 9:56AM EDT | 5,210.00 | 84.62 | 78.00 | 81.90 | 0.00 | - | 1 | 46 | 0.00% |
| SPXW240604C05215000 | 2024-05-28 9:51AM EDT | 5,215.00 | 100.00 | 73.60 | 77.60 | 0.00 | - | 59 | 2 | 0.00% |
| SPXW240604C05220000 | 2024-05-28 9:51AM EDT | 5,220.00 | 95.55 | 69.40 | 73.50 | 0.00 | - | 59 | 26 | 0.00% |
| SPXW240604C05225000 | 2024-05-24 11:33AM EDT | 5,225.00 | 95.17 | 65.40 | 69.40 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240604C05230000 | 2024-05-24 3:40PM EDT | 5,230.00 | 83.53 | 62.30 | 65.30 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240604C05235000 | 2024-05-24 2:43PM EDT | 5,235.00 | 82.36 | 57.50 | 61.30 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240604C05240000 | 2024-05-28 12:38PM EDT | 5,240.00 | 80.01 | 53.60 | 57.70 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240604C05245000 | 2024-05-28 3:12PM EDT | 5,245.00 | 61.90 | 50.90 | 51.90 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240604C05250000 | 2024-05-28 3:47PM EDT | 5,250.00 | 61.11 | 47.50 | 48.10 | 0.00 | - | 6 | 151 | 0.00% |
| SPXW240604C05255000 | 2024-05-28 3:22PM EDT | 5,255.00 | 55.00 | 44.00 | 44.50 | 0.00 | - | 18 | 16 | 0.00% |
| SPXW240604C05260000 | 2024-05-28 3:45PM EDT | 5,260.00 | 52.65 | 40.60 | 41.10 | 0.00 | - | 44 | 8 | 0.00% |
| SPXW240604C05265000 | 2024-05-28 3:50PM EDT | 5,265.00 | 50.10 | 37.50 | 38.00 | 0.00 | - | 13 | 156 | 0.00% |
| SPXW240604C05270000 | 2024-05-28 3:57PM EDT | 5,270.00 | 48.60 | 34.30 | 34.70 | 0.00 | - | 25 | 57 | 0.00% |
| SPXW240604C05275000 | 2024-05-28 4:00PM EDT | 5,275.00 | 50.60 | 31.30 | 31.70 | 0.00 | - | 16 | 25 | 2.87% |
| SPXW240604C05280000 | 2024-05-28 4:00PM EDT | 5,280.00 | 48.70 | 28.40 | 28.80 | 0.00 | - | 35 | 83 | 3.87% |
| SPXW240604C05285000 | 2024-05-28 4:00PM EDT | 5,285.00 | 44.60 | 25.70 | 26.10 | 0.00 | - | 85 | 49 | 4.42% |
| SPXW240604C05290000 | 2024-05-28 4:00PM EDT | 5,290.00 | 40.60 | 23.10 | 23.50 | 0.00 | - | 103 | 75 | 4.80% |
| SPXW240604C05295000 | 2024-05-28 4:06PM EDT | 5,295.00 | 35.41 | 20.80 | 21.20 | 0.00 | - | 170 | 49 | 5.13% |
| SPXW240604C05300000 | 2024-05-29 2:48AM EDT | 5,300.00 | 23.45 | 18.40 | 18.80 | -8.73 | -27.13% | 6 | 870 | 5.32% |
| SPXW240604C05305000 | 2024-05-28 4:06PM EDT | 5,305.00 | 29.13 | 16.30 | 16.60 | 0.00 | - | 156 | 83 | 5.48% |
| SPXW240604C05310000 | 2024-05-28 4:11PM EDT | 5,310.00 | 25.40 | 14.40 | 14.70 | 0.00 | - | 174 | 383 | 5.66% |
| SPXW240604C05315000 | 2024-05-29 2:48AM EDT | 5,315.00 | 16.50 | 12.60 | 13.00 | -9.35 | -36.17% | 5 | 71 | 5.83% |
| SPXW240604C05320000 | 2024-05-29 4:26AM EDT | 5,320.00 | 12.20 | 10.90 | 11.20 | -5.76 | -32.07% | 23 | 72 | 5.89% |
| SPXW240604C05325000 | 2024-05-29 5:07AM EDT | 5,325.00 | 9.67 | 9.50 | 9.80 | -8.85 | -47.79% | 1 | 79 | 6.02% |
| SPXW240604C05330000 | 2024-05-28 3:59PM EDT | 5,330.00 | 16.15 | 8.20 | 8.40 | 0.00 | - | 184 | 177 | 6.09% |
| SPXW240604C05335000 | 2024-05-28 4:04PM EDT | 5,335.00 | 14.10 | 7.00 | 7.30 | 0.00 | - | 50 | 14 | 6.20% |
| SPXW240604C05340000 | 2024-05-28 4:07PM EDT | 5,340.00 | 12.00 | 6.00 | 6.30 | 0.00 | - | 197 | 119 | 6.30% |
| SPXW240604C05345000 | 2024-05-28 4:00PM EDT | 5,345.00 | 12.00 | 5.00 | 5.30 | 0.00 | - | 42 | 50 | 6.34% |
| SPXW240604C05350000 | 2024-05-29 1:37AM EDT | 5,350.00 | 5.60 | 4.20 | 4.50 | -4.64 | -45.31% | 2 | 214 | 6.41% |
| SPXW240604C05355000 | 2024-05-29 2:03AM EDT | 5,355.00 | 4.60 | 3.50 | 3.70 | -2.50 | -35.21% | 7 | 55 | 6.42% |
| SPXW240604C05360000 | 2024-05-28 4:08PM EDT | 5,360.00 | 6.17 | 2.90 | 3.10 | 0.00 | - | 885 | 90 | 6.47% |
| SPXW240604C05365000 | 2024-05-28 3:57PM EDT | 5,365.00 | 4.40 | 2.40 | 2.50 | 0.00 | - | 503 | 65 | 6.47% |
| SPXW240604C05370000 | 2024-05-28 9:53PM EDT | 5,370.00 | 3.20 | 1.95 | 2.05 | -1.00 | -23.81% | 12 | 33 | 6.50% |
| SPXW240604C05375000 | 2024-05-29 2:34AM EDT | 5,375.00 | 2.20 | 1.55 | 1.70 | -0.78 | -26.17% | 2 | 40 | 6.56% |
| SPXW240604C05380000 | 2024-05-28 4:12PM EDT | 5,380.00 | 2.75 | 1.25 | 1.40 | 0.00 | - | 114 | 79 | 6.62% |
| SPXW240604C05385000 | 2024-05-29 4:16AM EDT | 5,385.00 | 1.20 | 1.00 | 1.15 | -1.01 | -45.70% | 2 | 8 | 6.67% |
| SPXW240604C05390000 | 2024-05-28 4:00PM EDT | 5,390.00 | 2.05 | 0.80 | 0.95 | 0.00 | - | 158 | 37 | 6.73% |
| SPXW240604C05395000 | 2024-05-28 4:04PM EDT | 5,395.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 228 | 7 | 6.82% |
| SPXW240604C05400000 | 2024-05-28 10:48PM EDT | 5,400.00 | 0.80 | 0.55 | 0.70 | -0.30 | -27.27% | 1 | 606 | 6.96% |
| SPXW240604C05405000 | 2024-05-28 4:00PM EDT | 5,405.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 160 | 26 | 7.07% |
| SPXW240604C05410000 | 2024-05-28 3:59PM EDT | 5,410.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 675 | 38 | 7.15% |
| SPXW240604C05415000 | 2024-05-28 4:01PM EDT | 5,415.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 140 | 35 | 7.31% |
| SPXW240604C05420000 | 2024-05-28 3:59PM EDT | 5,420.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 538 | 172 | 7.45% |
| SPXW240604C05425000 | 2024-05-28 4:00PM EDT | 5,425.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 154 | 38 | 7.58% |
| SPXW240604C05430000 | 2024-05-28 4:03PM EDT | 5,430.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 142 | 5 | 7.67% |
| SPXW240604C05435000 | 2024-05-28 4:03PM EDT | 5,435.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 46 | 9 | 7.94% |
| SPXW240604C05440000 | 2024-05-28 4:02PM EDT | 5,440.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 106 | 76 | 8.00% |
| SPXW240604C05445000 | 2024-05-28 4:00PM EDT | 5,445.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 115 | 8 | 8.25% |
| SPXW240604C05450000 | 2024-05-28 3:59PM EDT | 5,450.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 157 | 47 | 8.50% |
| SPXW240604C05460000 | 2024-05-28 3:59PM EDT | 5,460.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 42 | 114 | 8.75% |
| SPXW240604C05470000 | 2024-05-28 3:59PM EDT | 5,470.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 38 | 1 | 9.24% |
| SPXW240604C05475000 | 2024-05-28 9:44AM EDT | 5,475.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 5 | 27 | 9.49% |
| SPXW240604C05480000 | 2024-05-28 9:53AM EDT | 5,480.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 9.72% |
| SPXW240604C05490000 | 2024-05-28 3:41PM EDT | 5,490.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 10.21% |
| SPXW240604C05500000 | 2024-05-28 3:59PM EDT | 5,500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 77 | 28 | 10.68% |
| SPXW240604C05525000 | 2024-05-28 9:31AM EDT | 5,525.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 11.85% |
| SPXW240604C05550000 | 2024-05-28 4:00PM EDT | 5,550.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 127 | 12.60% |
| SPXW240604C05575000 | 2024-05-28 11:25AM EDT | 5,575.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 13.72% |
| SPXW240604C05600000 | 2024-05-24 2:17PM EDT | 5,600.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 14.82% |
| SPXW240604C05700000 | 2024-05-24 2:17PM EDT | 5,700.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 18.36% |
| SPXW240604C05800000 | 2024-05-23 11:58AM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 111 | 22.32% |
| SPXW240604C05900000 | 2024-05-23 9:30AM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 26.17% |
| SPXW240604C06400000 | 2024-05-02 1:20PM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 43.85% |
| SPXW240604C06800000 | 2024-05-28 3:53PM EDT | 6,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 53.71% |
Putsfor4 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P02200000 | 2024-05-03 2:34PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 173.44% |
| SPXW240604P02600000 | 2024-05-14 9:53AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 142.19% |
| SPXW240604P03000000 | 2024-05-23 3:12PM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 119.92% |
| SPXW240604P03200000 | 2024-05-23 3:11PM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 19 | 107.03% |
| SPXW240604P03400000 | 2024-05-23 1:06PM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 133 | 94.92% |
| SPXW240604P03600000 | 2024-05-24 11:05AM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 83.20% |
| SPXW240604P03800000 | 2024-05-28 3:44PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 706 | 101 | 72.27% |
| SPXW240604P03900000 | 2024-05-28 3:44PM EDT | 3,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 135 | 66.99% |
| SPXW240604P04000000 | 2024-05-28 3:44PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 102 | 2,173 | 61.82% |
| SPXW240604P04050000 | 2024-05-29 4:14AM EDT | 4,050.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 77 | 61.13% |
| SPXW240604P04100000 | 2024-05-24 10:23AM EDT | 4,100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,017 | 59.86% |
| SPXW240604P04150000 | 2024-05-28 11:43AM EDT | 4,150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 300 | 225 | 57.28% |
| SPXW240604P04200000 | 2024-05-23 9:30AM EDT | 4,200.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 66 | 3,003 | 54.69% |
| SPXW240604P04250000 | 2024-05-24 10:59AM EDT | 4,250.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 42 | 9,092 | 53.13% |
| SPXW240604P04300000 | 2024-05-28 3:40PM EDT | 4,300.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 164 | 783 | 50.49% |
| SPXW240604P04350000 | 2024-05-28 3:45PM EDT | 4,350.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 508 | 206 | 50.00% |
| SPXW240604P04400000 | 2024-05-28 3:59PM EDT | 4,400.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1,009 | 110 | 47.36% |
| SPXW240604P04450000 | 2024-05-28 4:04PM EDT | 4,450.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 126 | 572 | 45.70% |
| SPXW240604P04500000 | 2024-05-28 3:48PM EDT | 4,500.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 63 | 188 | 43.04% |
| SPXW240604P04550000 | 2024-05-28 3:48PM EDT | 4,550.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 495 | 41.16% |
| SPXW240604P04600000 | 2024-05-28 3:59PM EDT | 4,600.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 58 | 83 | 39.14% |
| SPXW240604P04650000 | 2024-05-28 12:02PM EDT | 4,650.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 49 | 51 | 36.45% |
| SPXW240604P04675000 | 2024-05-28 3:57PM EDT | 4,675.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 183 | 174 | 35.62% |
| SPXW240604P04700000 | 2024-05-28 4:00PM EDT | 4,700.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 116 | 235 | 34.28% |
| SPXW240604P04725000 | 2024-05-28 4:00PM EDT | 4,725.00 | 0.25 | 0.35 | 0.40 | 0.00 | - | 99 | 144 | 32.94% |
| SPXW240604P04750000 | 2024-05-28 3:55PM EDT | 4,750.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 67 | 183 | 32.01% |
| SPXW240604P04775000 | 2024-05-28 4:00PM EDT | 4,775.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 274 | 11 | 30.65% |
| SPXW240604P04800000 | 2024-05-28 4:01PM EDT | 4,800.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 29 | 192 | 29.30% |
| SPXW240604P04820000 | 2024-05-28 3:59PM EDT | 4,820.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 22 | 19 | 28.58% |
| SPXW240604P04825000 | 2024-05-28 3:59PM EDT | 4,825.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 66 | 215 | 28.30% |
| SPXW240604P04830000 | 2024-05-28 4:00PM EDT | 4,830.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 11 | 3 | 28.03% |
| SPXW240604P04840000 | 2024-05-28 3:53PM EDT | 4,840.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 9 | 33 | 27.48% |
| SPXW240604P04850000 | 2024-05-28 3:53PM EDT | 4,850.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 9 | 136 | 26.93% |
| SPXW240604P04860000 | 2024-05-28 3:53PM EDT | 4,860.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 30 | 5 | 26.70% |
| SPXW240604P04870000 | 2024-05-28 3:59PM EDT | 4,870.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 4 | 43 | 26.15% |
| SPXW240604P04875000 | 2024-05-28 3:59PM EDT | 4,875.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 10 | 168 | 25.87% |
| SPXW240604P04880000 | 2024-05-28 3:59PM EDT | 4,880.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 26 | 63 | 25.59% |
| SPXW240604P04890000 | 2024-05-28 3:59PM EDT | 4,890.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 7 | 55 | 25.04% |
| SPXW240604P04900000 | 2024-05-28 4:01PM EDT | 4,900.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 110 | 471 | 24.76% |
| SPXW240604P04910000 | 2024-05-28 3:51PM EDT | 4,910.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 6 | 11 | 24.20% |
| SPXW240604P04920000 | 2024-05-28 3:53PM EDT | 4,920.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 87 | 19 | 23.65% |
| SPXW240604P04925000 | 2024-05-28 3:54PM EDT | 4,925.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 69 | 51 | 23.61% |
| SPXW240604P04930000 | 2024-05-28 3:59PM EDT | 4,930.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 129 | 128 | 23.33% |
| SPXW240604P04940000 | 2024-05-28 3:58PM EDT | 4,940.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 110 | 2 | 22.77% |
| SPXW240604P04950000 | 2024-05-28 4:06PM EDT | 4,950.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 293 | 52 | 22.43% |
| SPXW240604P04960000 | 2024-05-28 3:53PM EDT | 4,960.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 144 | 206 | 22.06% |
| SPXW240604P04970000 | 2024-05-28 2:58PM EDT | 4,970.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 2 | 35 | 21.49% |
| SPXW240604P04975000 | 2024-05-28 3:59PM EDT | 4,975.00 | 0.40 | 0.65 | 0.75 | 0.00 | - | 255 | 245 | 21.20% |
| SPXW240604P04980000 | 2024-05-28 3:59PM EDT | 4,980.00 | 0.40 | 0.65 | 0.80 | 0.00 | - | 12 | 66 | 21.11% |
| SPXW240604P04990000 | 2024-05-28 3:59PM EDT | 4,990.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 41 | 23 | 20.70% |
| SPXW240604P05000000 | 2024-05-29 5:09AM EDT | 5,000.00 | 0.80 | 0.75 | 0.85 | +0.30 | +60.00% | 1 | 120 | 20.12% |
| SPXW240604P05005000 | 2024-05-28 3:59PM EDT | 5,005.00 | 0.45 | 0.75 | 0.90 | 0.00 | - | 6 | 0 | 20.00% |
| SPXW240604P05010000 | 2024-05-28 4:00PM EDT | 5,010.00 | 0.45 | 0.80 | 0.90 | 0.00 | - | 6 | 17 | 19.70% |
| SPXW240604P05015000 | 2024-05-28 4:00PM EDT | 5,015.00 | 0.45 | 0.80 | 0.95 | 0.00 | - | 4 | 54 | 19.57% |
| SPXW240604P05020000 | 2024-05-28 4:00PM EDT | 5,020.00 | 0.45 | 0.85 | 0.95 | 0.00 | - | 8 | 7 | 19.27% |
| SPXW240604P05025000 | 2024-05-28 3:59PM EDT | 5,025.00 | 0.50 | 0.85 | 1.00 | 0.00 | - | 106 | 71 | 19.12% |
| SPXW240604P05030000 | 2024-05-28 3:59PM EDT | 5,030.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 18 | 128 | 18.96% |
| SPXW240604P05035000 | 2024-05-29 4:10AM EDT | 5,035.00 | 0.95 | 0.90 | 1.05 | +0.45 | +90.00% | 1 | 72 | 18.67% |
| SPXW240604P05040000 | 2024-05-29 1:54AM EDT | 5,040.00 | 0.80 | 0.95 | 1.10 | +0.30 | +60.00% | 54 | 44 | 18.49% |
| SPXW240604P05045000 | 2024-05-28 4:00PM EDT | 5,045.00 | 0.50 | 1.00 | 1.15 | 0.00 | - | 12 | 74 | 18.32% |
| SPXW240604P05050000 | 2024-05-28 4:00PM EDT | 5,050.00 | 0.55 | 1.00 | 1.15 | 0.00 | - | 70 | 513 | 18.02% |
| SPXW240604P05055000 | 2024-05-28 4:00PM EDT | 5,055.00 | 0.55 | 1.05 | 1.20 | 0.00 | - | 3 | 44 | 17.84% |
| SPXW240604P05060000 | 2024-05-28 4:00PM EDT | 5,060.00 | 0.55 | 1.10 | 1.25 | 0.00 | - | 8 | 37 | 17.65% |
| SPXW240604P05065000 | 2024-05-28 3:59PM EDT | 5,065.00 | 0.60 | 1.15 | 1.30 | 0.00 | - | 4 | 90 | 17.45% |
| SPXW240604P05070000 | 2024-05-28 2:58PM EDT | 5,070.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 141 | 31 | 17.25% |
| SPXW240604P05075000 | 2024-05-28 4:01PM EDT | 5,075.00 | 0.70 | 1.25 | 1.40 | 0.00 | - | 104 | 469 | 17.04% |
| SPXW240604P05080000 | 2024-05-28 3:49PM EDT | 5,080.00 | 0.85 | 1.30 | 1.45 | 0.00 | - | 254 | 31 | 16.82% |
| SPXW240604P05085000 | 2024-05-28 3:59PM EDT | 5,085.00 | 0.70 | 1.35 | 1.50 | 0.00 | - | 19 | 17 | 16.61% |
| SPXW240604P05090000 | 2024-05-28 3:44PM EDT | 5,090.00 | 1.00 | 1.45 | 1.60 | 0.00 | - | 4 | 82 | 16.47% |
| SPXW240604P05095000 | 2024-05-28 3:59PM EDT | 5,095.00 | 0.75 | 1.55 | 1.70 | 0.00 | - | 20 | 70 | 16.33% |
| SPXW240604P05100000 | 2024-05-28 4:00PM EDT | 5,100.00 | 0.75 | 1.60 | 1.80 | 0.00 | - | 130 | 306 | 16.17% |
| SPXW240604P05105000 | 2024-05-28 4:00PM EDT | 5,105.00 | 0.80 | 1.75 | 1.90 | 0.00 | - | 59 | 46 | 16.01% |
| SPXW240604P05110000 | 2024-05-28 4:02PM EDT | 5,110.00 | 0.93 | 1.85 | 2.00 | 0.00 | - | 163 | 33 | 15.83% |
| SPXW240604P05115000 | 2024-05-28 4:01PM EDT | 5,115.00 | 0.95 | 1.95 | 2.10 | 0.00 | - | 751 | 55 | 15.64% |
| SPXW240604P05120000 | 2024-05-28 4:00PM EDT | 5,120.00 | 0.90 | 2.10 | 2.25 | 0.00 | - | 297 | 61 | 15.52% |
| SPXW240604P05125000 | 2024-05-28 4:00PM EDT | 5,125.00 | 0.95 | 2.25 | 2.40 | 0.00 | - | 222 | 485 | 15.38% |
| SPXW240604P05130000 | 2024-05-28 3:59PM EDT | 5,130.00 | 1.05 | 2.40 | 2.60 | 0.00 | - | 76 | 128 | 15.28% |
| SPXW240604P05135000 | 2024-05-28 4:02PM EDT | 5,135.00 | 1.18 | 2.55 | 2.75 | 0.00 | - | 66 | 75 | 15.11% |
| SPXW240604P05140000 | 2024-05-28 3:59PM EDT | 5,140.00 | 1.15 | 2.80 | 2.95 | 0.00 | - | 3,118 | 209 | 14.98% |
| SPXW240604P05145000 | 2024-05-28 4:00PM EDT | 5,145.00 | 1.20 | 3.00 | 3.20 | 0.00 | - | 90 | 395 | 14.89% |
| SPXW240604P05150000 | 2024-05-28 3:58PM EDT | 5,150.00 | 1.60 | 3.20 | 3.40 | 0.00 | - | 173 | 515 | 14.73% |
| SPXW240604P05155000 | 2024-05-28 4:04PM EDT | 5,155.00 | 1.55 | 3.50 | 3.70 | 0.00 | - | 102 | 431 | 14.66% |
| SPXW240604P05160000 | 2024-05-28 4:00PM EDT | 5,160.00 | 1.51 | 3.80 | 4.00 | 0.00 | - | 237 | 117 | 14.56% |
| SPXW240604P05165000 | 2024-05-28 4:09PM EDT | 5,165.00 | 1.75 | 4.10 | 4.30 | 0.00 | - | 102 | 45 | 14.43% |
| SPXW240604P05170000 | 2024-05-28 8:44PM EDT | 5,170.00 | 2.55 | 4.30 | 4.60 | +0.88 | +52.69% | 5 | 13 | 14.30% |
| SPXW240604P05175000 | 2024-05-28 4:09PM EDT | 5,175.00 | 2.05 | 4.80 | 5.10 | 0.00 | - | 675 | 166 | 14.29% |
| SPXW240604P05180000 | 2024-05-29 4:12AM EDT | 5,180.00 | 5.20 | 5.30 | 5.50 | +3.23 | +163.96% | 16 | 54 | 14.19% |
| SPXW240604P05185000 | 2024-05-28 4:09PM EDT | 5,185.00 | 2.40 | 5.60 | 5.90 | 0.00 | - | 415 | 105 | 14.06% |
| SPXW240604P05190000 | 2024-05-28 3:58PM EDT | 5,190.00 | 2.91 | 6.20 | 6.50 | 0.00 | - | 252 | 117 | 14.04% |
| SPXW240604P05195000 | 2024-05-28 4:04PM EDT | 5,195.00 | 2.84 | 6.70 | 7.00 | 0.00 | - | 94 | 561 | 13.93% |
| SPXW240604P05200000 | 2024-05-28 4:08PM EDT | 5,200.00 | 3.20 | 7.30 | 7.60 | 0.00 | - | 623 | 1,007 | 13.86% |
| SPXW240604P05205000 | 2024-05-28 3:59PM EDT | 5,205.00 | 3.60 | 7.90 | 8.30 | 0.00 | - | 49 | 539 | 13.82% |
| SPXW240604P05210000 | 2024-05-28 4:02PM EDT | 5,210.00 | 3.70 | 8.60 | 9.00 | 0.00 | - | 339 | 539 | 13.75% |
| SPXW240604P05215000 | 2024-05-29 3:31AM EDT | 5,215.00 | 8.10 | 9.40 | 9.80 | +2.60 | +47.27% | 17 | 104 | 13.70% |
| SPXW240604P05220000 | 2024-05-28 3:59PM EDT | 5,220.00 | 4.75 | 10.30 | 10.70 | 0.00 | - | 110 | 62 | 13.68% |
| SPXW240604P05225000 | 2024-05-29 2:40AM EDT | 5,225.00 | 8.30 | 11.20 | 11.50 | +2.40 | +40.68% | 1 | 59 | 13.57% |
| SPXW240604P05230000 | 2024-05-28 4:09PM EDT | 5,230.00 | 5.30 | 12.20 | 12.50 | 0.00 | - | 244 | 324 | 13.53% |
| SPXW240604P05235000 | 2024-05-29 2:00AM EDT | 5,235.00 | 11.73 | 13.30 | 13.60 | +4.12 | +54.14% | 15 | 44 | 13.51% |
| SPXW240604P05240000 | 2024-05-29 1:57AM EDT | 5,240.00 | 12.00 | 14.40 | 14.80 | +5.80 | +93.55% | 4 | 70 | 13.49% |
| SPXW240604P05245000 | 2024-05-28 4:04PM EDT | 5,245.00 | 7.10 | 15.50 | 15.90 | 0.00 | - | 75 | 56 | 13.41% |
| SPXW240604P05250000 | 2024-05-29 5:07AM EDT | 5,250.00 | 17.32 | 17.20 | 17.50 | +9.42 | +119.24% | 1 | 156 | 13.49% |
| SPXW240604P05255000 | 2024-05-28 4:09PM EDT | 5,255.00 | 8.80 | 18.50 | 18.90 | 0.00 | - | 276 | 74 | 13.46% |
| SPXW240604P05260000 | 2024-05-28 4:04PM EDT | 5,260.00 | 9.40 | 20.20 | 20.50 | 0.00 | - | 104 | 100 | 13.47% |
| SPXW240604P05265000 | 2024-05-28 4:00PM EDT | 5,265.00 | 9.05 | 21.90 | 22.30 | 0.00 | - | 76 | 182 | 13.52% |
| SPXW240604P05270000 | 2024-05-28 4:04PM EDT | 5,270.00 | 11.33 | 23.70 | 24.10 | 0.00 | - | 321 | 150 | 13.53% |
| SPXW240604P05275000 | 2024-05-29 5:10AM EDT | 5,275.00 | 25.40 | 25.70 | 26.10 | +13.65 | +116.17% | 1 | 145 | 13.59% |
| SPXW240604P05280000 | 2024-05-28 4:01PM EDT | 5,280.00 | 12.90 | 27.70 | 28.10 | 0.00 | - | 201 | 66 | 13.60% |
| SPXW240604P05285000 | 2024-05-28 4:02PM EDT | 5,285.00 | 14.90 | 30.00 | 30.40 | 0.00 | - | 184 | 72 | 13.69% |
| SPXW240604P05290000 | 2024-05-28 4:06PM EDT | 5,290.00 | 16.65 | 32.60 | 33.00 | 0.00 | - | 215 | 88 | 13.84% |
| SPXW240604P05295000 | 2024-05-28 4:11PM EDT | 5,295.00 | 18.80 | 35.00 | 35.50 | 0.00 | - | 115 | 149 | 13.93% |
| SPXW240604P05300000 | 2024-05-29 1:04AM EDT | 5,300.00 | 28.26 | 37.70 | 38.10 | +7.36 | +35.22% | 1 | 168 | 14.01% |
| SPXW240604P05305000 | 2024-05-28 4:06PM EDT | 5,305.00 | 22.05 | 40.70 | 41.20 | 0.00 | - | 374 | 147 | 14.23% |
| SPXW240604P05310000 | 2024-05-28 4:01PM EDT | 5,310.00 | 22.80 | 43.60 | 44.10 | 0.00 | - | 86 | 127 | 14.35% |
| SPXW240604P05315000 | 2024-05-28 3:55PM EDT | 5,315.00 | 29.88 | 47.00 | 47.40 | 0.00 | - | 68 | 165 | 14.58% |
| SPXW240604P05320000 | 2024-05-28 3:55PM EDT | 5,320.00 | 32.53 | 50.20 | 51.10 | 0.00 | - | 33 | 146 | 14.91% |
| SPXW240604P05325000 | 2024-05-28 3:56PM EDT | 5,325.00 | 35.80 | 53.60 | 54.30 | 0.00 | - | 76 | 78 | 15.04% |
| SPXW240604P05330000 | 2024-05-28 4:10PM EDT | 5,330.00 | 34.40 | 55.20 | 58.50 | 0.00 | - | 138 | 74 | 15.50% |
| SPXW240604P05335000 | 2024-05-28 1:21PM EDT | 5,335.00 | 39.80 | 59.00 | 63.00 | 0.00 | - | 2 | 31 | 16.03% |
| SPXW240604P05340000 | 2024-05-28 1:21PM EDT | 5,340.00 | 43.00 | 62.90 | 66.70 | 0.00 | - | 7 | 32 | 16.26% |
| SPXW240604P05345000 | 2024-05-23 11:53AM EDT | 5,345.00 | 40.30 | 67.00 | 70.90 | 0.00 | - | 9 | 15 | 16.65% |
| SPXW240604P05350000 | 2024-05-28 3:47PM EDT | 5,350.00 | 55.69 | 71.20 | 74.90 | 0.00 | - | 2 | 16 | 16.94% |
| SPXW240604P05355000 | 2024-05-23 12:29PM EDT | 5,355.00 | 46.20 | 75.40 | 79.10 | 0.00 | - | 2 | 18 | 17.29% |
| SPXW240604P05360000 | 2024-05-24 10:12AM EDT | 5,360.00 | 71.66 | 79.70 | 84.70 | 0.00 | - | 1 | 14 | 18.14% |
| SPXW240604P05365000 | 2024-05-24 10:12AM EDT | 5,365.00 | 75.74 | 84.10 | 89.10 | 0.00 | - | 1 | 1 | 18.54% |
| SPXW240604P05370000 | 2024-05-24 10:48AM EDT | 5,370.00 | 79.08 | 88.60 | 93.70 | 0.00 | - | 4 | 2 | 18.99% |
| SPXW240604P05375000 | 2024-05-28 10:31AM EDT | 5,375.00 | 68.01 | 93.30 | 98.30 | 0.00 | - | 2 | 0 | 19.44% |
| SPXW240604P05390000 | 2024-05-21 9:46AM EDT | 5,390.00 | 85.88 | 107.30 | 112.90 | 0.00 | - | - | 1 | 21.02% |
| SPXW240604P05400000 | 2024-05-23 9:36AM EDT | 5,400.00 | 73.91 | 115.70 | 124.10 | 0.00 | - | 4 | 7 | 22.62% |
| SPXW240604P05600000 | 2024-05-23 10:07AM EDT | 5,600.00 | 282.47 | 315.00 | 323.50 | 0.00 | - | - | 1 | 41.62% |
© 2024 Yahoo. All rights reserved.