S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-05-28 12:21PM EDT | 200.00 | 5,103.74 | 5,071.80 | 5,078.80 | 0.00 | - | 11 | 580 | 0.00% |
| SPX240621C00400000 | 2024-05-22 11:31AM EDT | 400.00 | 4,916.08 | 4,872.60 | 4,879.60 | 0.00 | - | 2 | 275 | 0.00% |
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 600.00 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240621C00800000 | 2024-03-27 1:38PM EDT | 800.00 | 4,420.26 | 4,283.70 | 4,304.40 | 0.00 | - | 3 | 70 | 0.00% |
| SPX240621C01000000 | 2024-05-23 12:02PM EDT | 1,000.00 | 4,319.50 | 4,274.70 | 4,281.90 | 0.00 | - | 750 | 17,520 | 0.00% |
| SPX240621C01200000 | 2024-05-20 2:59PM EDT | 1,200.00 | 4,110.12 | 4,075.60 | 4,082.90 | 0.00 | - | 1 | 5,068 | 0.00% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 1,400.00 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240621C01600000 | 2024-05-15 3:05PM EDT | 1,600.00 | 3,702.75 | 3,676.80 | 3,683.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C01700000 | 2024-05-02 12:34PM EDT | 1,700.00 | 3,333.13 | 3,577.70 | 3,584.80 | 0.00 | - | 1 | 102 | 0.00% |
| SPX240621C01800000 | 2024-05-02 12:34PM EDT | 1,800.00 | 3,233.88 | 3,478.00 | 3,485.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C01900000 | 2024-02-27 11:04AM EDT | 1,900.00 | 3,185.87 | 3,354.30 | 3,365.80 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621C02000000 | 2024-05-17 2:18PM EDT | 2,000.00 | 3,294.44 | 3,278.70 | 3,286.00 | 0.00 | - | 16 | 7,709 | 0.00% |
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2,100.00 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2,200.00 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 0.00% |
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2,300.00 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240621C02400000 | 2024-03-28 11:34AM EDT | 2,400.00 | 2,876.85 | 2,701.90 | 2,714.50 | 0.00 | - | 10 | 567 | 0.00% |
| SPXW240621C02500000 | 2024-05-23 1:55PM EDT | 2,500.00 | 2,785.82 | 2,780.70 | 2,787.60 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2,600.00 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02650000 | 2023-10-27 2:50PM EDT | 2,650.00 | 1,535.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240621C02700000 | 2024-03-18 2:41PM EDT | 2,700.00 | 2,488.10 | 2,315.10 | 2,358.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02725000 | 2024-03-18 1:42PM EDT | 2,725.00 | 2,458.71 | 2,300.80 | 2,326.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02750000 | 2024-05-20 2:43PM EDT | 2,750.00 | 2,572.43 | 2,531.80 | 2,538.90 | 0.00 | - | 12 | 13 | 0.00% |
| SPXW240621C02775000 | 2024-04-08 3:52PM EDT | 2,775.00 | 2,447.90 | 2,408.10 | 2,426.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02800000 | 2024-05-20 3:07PM EDT | 2,800.00 | 2,518.27 | 2,481.90 | 2,489.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C02850000 | 2024-03-01 1:46PM EDT | 2,850.00 | 2,306.88 | 2,415.90 | 2,430.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C02875000 | 2024-04-30 12:01PM EDT | 2,875.00 | 2,213.50 | 2,407.00 | 2,413.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C02900000 | 2024-05-20 3:03PM EDT | 2,900.00 | 2,418.47 | 2,382.40 | 2,389.40 | 0.00 | - | 1 | 327 | 0.00% |
| SPXW240621C02925000 | 2024-04-05 2:23PM EDT | 2,925.00 | 2,303.60 | 2,208.20 | 2,230.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C02950000 | 2024-05-15 11:15AM EDT | 2,950.00 | 2,350.44 | 2,332.60 | 2,339.60 | 0.00 | - | 38 | 41 | 0.00% |
| SPX240621C02975000 | 2023-01-31 12:10PM EDT | 2,975.00 | 1,247.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03000000 | 2024-05-17 3:36PM EDT | 3,000.00 | 2,311.81 | 2,282.90 | 2,289.80 | 0.00 | - | 2 | 1,068 | 0.00% |
| SPXW240621C03025000 | 2024-04-19 1:56PM EDT | 3,025.00 | 1,986.20 | 2,293.70 | 2,300.00 | 0.00 | - | 1 | 1 | 119.30% |
| SPX240621C03050000 | 2023-01-31 12:21PM EDT | 3,050.00 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03075000 | 2023-03-23 11:31AM EDT | 3,075.00 | 1,107.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240621C03100000 | 2024-03-15 10:06AM EDT | 3,100.00 | 2,047.00 | 2,041.70 | 2,051.20 | 0.00 | - | 4 | 19 | 0.00% |
| SPX240621C03125000 | 2024-05-20 2:51PM EDT | 3,125.00 | 2,197.20 | 2,158.20 | 2,164.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 3,150.00 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPX240621C03175000 | 2023-05-23 10:29AM EDT | 3,175.00 | 1,182.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C03200000 | 2024-04-22 11:45AM EDT | 3,200.00 | 1,800.92 | 2,146.50 | 2,154.70 | 0.00 | - | 2 | 0 | 134.54% |
| SPXW240621C03225000 | 2024-03-21 11:03AM EDT | 3,225.00 | 2,062.30 | 1,757.10 | 1,769.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 3,250.00 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03275000 | 2023-05-18 9:45AM EDT | 3,275.00 | 1,071.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C03300000 | 2024-05-20 2:45PM EDT | 3,300.00 | 2,025.73 | 1,984.10 | 1,991.10 | 0.00 | - | 1 | 787 | 0.00% |
| SPX240621C03325000 | 2023-10-23 9:43AM EDT | 3,325.00 | 1,001.61 | 1,310.00 | 1,320.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 3,350.00 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPX240621C03375000 | 2024-05-20 2:44PM EDT | 3,375.00 | 1,951.32 | 1,909.30 | 1,915.90 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240621C03400000 | 2024-05-16 3:09PM EDT | 3,400.00 | 1,923.90 | 1,884.40 | 1,891.40 | 0.00 | - | 21 | 1 | 0.00% |
| SPX240621C03425000 | 2023-05-23 11:38AM EDT | 3,425.00 | 973.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 3,450.00 | 1,650.28 | 1,859.60 | 1,868.20 | 0.00 | - | 250 | 1,100 | 84.03% |
| SPXW240621C03475000 | 2024-05-20 3:11PM EDT | 3,475.00 | 1,849.50 | 1,809.50 | 1,816.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03500000 | 2024-05-20 3:03PM EDT | 3,500.00 | 1,821.91 | 1,785.00 | 1,791.90 | 0.00 | - | 3 | 402 | 0.00% |
| SPX240621C03525000 | 2023-12-12 3:37PM EDT | 3,525.00 | 1,198.07 | 1,306.00 | 1,330.50 | 0.00 | - | 111 | 89 | 0.00% |
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 3,550.00 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 0.00% |
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 3,575.00 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240621C03600000 | 2024-05-17 2:27PM EDT | 3,600.00 | 1,702.86 | 1,685.30 | 1,692.20 | 0.00 | - | 16 | 16 | 0.00% |
| SPX240621C03625000 | 2024-05-20 2:57PM EDT | 3,625.00 | 1,699.12 | 1,660.40 | 1,667.00 | 0.00 | - | 3 | 41 | 0.00% |
| SPXW240621C03650000 | 2024-05-09 3:17PM EDT | 3,650.00 | 1,575.28 | 1,635.70 | 1,642.50 | 0.00 | - | 50 | 50 | 0.00% |
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 3,675.00 | 1,428.23 | 1,635.50 | 1,644.30 | 0.00 | - | 300 | 1,415 | 74.61% |
| SPX240621C03700000 | 2024-05-20 3:03PM EDT | 3,700.00 | 1,623.08 | 1,585.90 | 1,592.80 | 0.00 | - | 3 | 2,782 | 0.00% |
| SPX240621C03725000 | 2024-05-20 2:51PM EDT | 3,725.00 | 1,600.72 | 1,560.80 | 1,567.50 | 0.00 | - | 3 | 162 | 0.00% |
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 3,750.00 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 3,775.00 | 1,219.80 | 1,547.90 | 1,554.10 | 0.00 | - | 2 | 567 | 81.27% |
| SPX240621C03800000 | 2024-05-29 3:52AM EDT | 3,800.00 | 1,494.00 | 1,486.30 | 1,493.50 | -24.90 | -1.64% | 2 | 3,585 | 0.00% |
| SPX240621C03825000 | 2024-05-20 2:57PM EDT | 3,825.00 | 1,500.33 | 1,461.30 | 1,467.90 | 0.00 | - | 2 | 834 | 0.00% |
| SPX240621C03850000 | 2024-05-20 2:07PM EDT | 3,850.00 | 1,473.80 | 1,436.60 | 1,443.60 | 0.00 | - | 1 | 1,036 | 0.00% |
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 3,875.00 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 3,900.00 | 1,413.27 | 1,386.30 | 1,393.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C03925000 | 2024-05-20 2:51PM EDT | 3,925.00 | 1,401.93 | 1,361.80 | 1,368.40 | 0.00 | - | 2 | 82 | 0.00% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 3,950.00 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPX240621C03975000 | 2024-05-20 2:44PM EDT | 3,975.00 | 1,354.95 | 1,312.10 | 1,318.90 | 0.00 | - | 3 | 896 | 0.00% |
| SPXW240621C04000000 | 2024-05-28 1:03PM EDT | 4,000.00 | 1,316.05 | 1,287.20 | 1,294.20 | 0.00 | - | 1 | 95 | 0.00% |
| SPXW240621C04010000 | 2024-05-17 1:37PM EDT | 4,010.00 | 1,302.42 | 1,277.10 | 1,283.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C04020000 | 2024-05-14 9:42AM EDT | 4,020.00 | 1,224.20 | 1,267.30 | 1,273.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240621C04025000 | 2024-05-17 1:37PM EDT | 4,025.00 | 1,287.53 | 1,262.20 | 1,269.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04030000 | 2024-05-17 2:32PM EDT | 4,030.00 | 1,277.44 | 1,256.90 | 1,264.00 | 0.00 | - | 23 | 24 | 0.00% |
| SPX240621C04040000 | 2024-01-31 4:03PM EDT | 4,040.00 | 903.78 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXW240621C04050000 | 2024-05-17 1:45PM EDT | 4,050.00 | 1,265.17 | 1,237.60 | 1,244.50 | 0.00 | - | 9 | 9 | 0.00% |
| SPXW240621C04060000 | 2024-05-17 1:45PM EDT | 4,060.00 | 1,255.32 | 1,227.30 | 1,234.20 | 0.00 | - | 9 | 9 | 0.00% |
| SPXW240621C04070000 | 2024-05-17 1:43PM EDT | 4,070.00 | 1,245.23 | 1,217.60 | 1,224.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04075000 | 2024-05-20 3:13PM EDT | 4,075.00 | 1,253.60 | 1,212.20 | 1,219.30 | 0.00 | - | 3 | 1,642 | 0.00% |
| SPXW240621C04080000 | 2024-01-19 11:00AM EDT | 4,080.00 | 810.35 | 969.70 | 1,013.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240621C04090000 | 2024-02-05 2:02PM EDT | 4,090.00 | 931.38 | 1,075.80 | 1,092.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04100000 | 2024-05-28 4:00PM EDT | 4,100.00 | 1,220.50 | 1,187.90 | 1,195.00 | 0.00 | - | 1 | 5,736 | 0.00% |
| SPXW240621C04120000 | 2024-05-17 3:17PM EDT | 4,120.00 | 1,197.86 | 1,167.70 | 1,174.50 | 0.00 | - | 8 | 106 | 0.00% |
| SPXW240621C04125000 | 2024-05-17 2:35PM EDT | 4,125.00 | 1,182.52 | 1,162.90 | 1,169.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240621C04130000 | 2024-05-17 3:17PM EDT | 4,130.00 | 1,188.04 | 1,157.70 | 1,164.60 | 0.00 | - | 8 | 8 | 0.00% |
| SPXW240621C04140000 | 2024-05-17 2:42PM EDT | 4,140.00 | 1,167.20 | 1,148.00 | 1,154.50 | 0.00 | - | 9 | 10 | 0.00% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 4,150.00 | 992.11 | 1,138.20 | 1,145.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX240621C04160000 | 2024-04-22 2:41PM EDT | 4,160.00 | 903.20 | 1,191.70 | 1,200.00 | 0.00 | - | - | 0 | 77.56% |
| SPX240621C04175000 | 2024-05-20 2:44PM EDT | 4,175.00 | 1,156.24 | 1,113.10 | 1,119.80 | 0.00 | - | 2 | 346 | 0.00% |
| SPXW240621C04190000 | 2024-05-23 1:41PM EDT | 4,190.00 | 1,117.68 | 1,098.30 | 1,104.90 | 0.00 | - | 10 | 5 | 0.00% |
| SPXW240621C04200000 | 2024-05-23 1:41PM EDT | 4,200.00 | 1,108.54 | 1,088.50 | 1,095.30 | 0.00 | - | 10 | 7 | 0.00% |
| SPX240621C04210000 | 2024-05-14 9:42AM EDT | 4,210.00 | 1,035.83 | 1,078.30 | 1,085.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPX240621C04220000 | 2024-05-21 9:38AM EDT | 4,220.00 | 1,102.08 | 1,068.40 | 1,075.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 4,225.00 | 821.35 | 1,063.60 | 1,070.60 | 0.00 | - | 1 | 1,864 | 0.00% |
| SPX240621C04230000 | 2024-05-14 9:45AM EDT | 4,230.00 | 1,016.40 | 1,058.50 | 1,065.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240621C04240000 | 2024-03-27 11:07AM EDT | 4,240.00 | 1,029.00 | 890.50 | 898.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04250000 | 2024-05-14 9:44AM EDT | 4,250.00 | 995.97 | 1,038.20 | 1,045.40 | 0.00 | - | 1 | 11,357 | 0.00% |
| SPX240621C04260000 | 2024-01-22 11:19AM EDT | 4,260.00 | 705.62 | 779.70 | 787.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04275000 | 2024-05-20 3:11PM EDT | 4,275.00 | 1,054.45 | 1,013.80 | 1,020.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04280000 | 2024-01-22 11:20AM EDT | 4,280.00 | 685.34 | 761.00 | 769.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04300000 | 2024-05-23 1:53PM EDT | 4,300.00 | 994.68 | 989.00 | 996.20 | 0.00 | - | 55 | 17,684 | 0.00% |
| SPXW240621C04310000 | 2024-04-12 3:59PM EDT | 4,310.00 | 858.59 | 916.10 | 939.40 | 0.00 | - | - | 3 | 0.00% |
| SPXW240621C04320000 | 2024-02-07 2:58PM EDT | 4,320.00 | 760.71 | 865.60 | 890.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 4,325.00 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPX240621C04330000 | 2024-03-14 10:12AM EDT | 4,330.00 | 887.54 | 835.40 | 844.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPX240621C04340000 | 2024-03-18 10:02AM EDT | 4,340.00 | 886.47 | 716.90 | 741.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04350000 | 2024-05-15 10:40AM EDT | 4,350.00 | 951.52 | 939.40 | 946.40 | 0.00 | - | 1 | 8,421 | 0.00% |
| SPX240621C04360000 | 2024-03-27 1:56PM EDT | 4,360.00 | 915.63 | 757.80 | 783.10 | 0.00 | - | 20 | 20 | 0.00% |
| SPX240621C04370000 | 2024-05-03 9:41AM EDT | 4,370.00 | 776.64 | 919.40 | 925.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240621C04375000 | 2024-05-17 3:17PM EDT | 4,375.00 | 944.60 | 914.50 | 921.60 | 0.00 | - | 1 | 1,803 | 0.00% |
| SPXW240621C04380000 | 2024-02-05 10:44AM EDT | 4,380.00 | 663.13 | 796.80 | 807.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04390000 | 2024-02-13 2:30PM EDT | 4,390.00 | 660.68 | 820.10 | 842.90 | 0.00 | - | - | 561 | 0.00% |
| SPXW240621C04400000 | 2024-05-17 2:12PM EDT | 4,400.00 | 911.82 | 889.80 | 896.70 | 0.00 | - | 2 | 109 | 0.00% |
| SPX240621C04410000 | 2024-04-24 12:49PM EDT | 4,410.00 | 677.09 | 904.80 | 913.40 | 0.00 | - | - | 0 | 48.01% |
| SPX240621C04420000 | 2024-04-24 10:02AM EDT | 4,420.00 | 696.88 | 894.70 | 903.30 | 0.00 | - | 750 | 492 | 47.48% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 4,425.00 | 613.54 | 890.20 | 908.40 | 0.00 | - | 5 | 1,281 | 52.81% |
| SPXW240621C04430000 | 2024-02-06 12:27PM EDT | 4,430.00 | 616.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C04440000 | 2024-05-15 1:13PM EDT | 4,440.00 | 879.44 | 849.90 | 856.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPX240621C04450000 | 2024-05-17 1:55PM EDT | 4,450.00 | 867.30 | 840.00 | 847.20 | 0.00 | - | 4 | 5,038 | 0.00% |
| SPXW240621C04460000 | 2024-02-12 12:17PM EDT | 4,460.00 | 669.48 | 769.70 | 788.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04470000 | 2024-03-11 3:04PM EDT | 4,470.00 | 727.33 | 730.00 | 739.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C04475000 | 2024-05-13 12:28PM EDT | 4,475.00 | 772.15 | 815.30 | 822.40 | 0.00 | - | 2 | 2,216 | 0.00% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 4,480.00 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 0.00% |
| SPX240621C04490000 | 2024-05-17 3:57PM EDT | 4,490.00 | 830.62 | 800.30 | 806.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04500000 | 2024-05-28 1:10PM EDT | 4,500.00 | 821.53 | 790.40 | 797.70 | 0.00 | - | 3 | 14,187 | 0.00% |
| SPX240621C04510000 | 2024-01-05 4:18PM EDT | 4,510.00 | 353.35 | 548.00 | 556.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04520000 | 2024-05-28 11:04AM EDT | 4,520.00 | 800.00 | 770.70 | 777.30 | 0.00 | - | 28 | 6 | 0.00% |
| SPXW240621C04525000 | 2024-05-28 11:04AM EDT | 4,525.00 | 795.19 | 765.50 | 772.30 | 0.00 | - | 28 | 4 | 0.00% |
| SPX240621C04530000 | 2024-02-22 1:29PM EDT | 4,530.00 | 630.28 | 0.00 | 0.00 | 0.00 | - | 36 | 20 | 0.00% |
| SPX240621C04540000 | 2024-05-03 9:38AM EDT | 4,540.00 | 603.06 | 750.70 | 757.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C04550000 | 2024-05-17 3:19PM EDT | 4,550.00 | 773.00 | 741.00 | 748.00 | 0.00 | - | 5 | 5,614 | 0.00% |
| SPX240621C04560000 | 2024-05-17 11:12AM EDT | 4,560.00 | 758.24 | 731.40 | 738.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240621C04570000 | 2024-05-23 3:54PM EDT | 4,570.00 | 714.78 | 721.00 | 727.70 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 4,575.00 | 486.07 | 716.10 | 722.60 | 0.00 | - | 4 | 879 | 0.00% |
| SPX240621C04580000 | 2024-04-04 3:17PM EDT | 4,580.00 | 649.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04590000 | 2024-05-23 9:58AM EDT | 4,590.00 | 735.71 | 701.20 | 707.90 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240621C04600000 | 2024-05-20 11:30AM EDT | 4,600.00 | 744.83 | 691.30 | 698.10 | 0.00 | - | 1 | 124 | 0.00% |
| SPXW240621C04610000 | 2024-04-17 4:02PM EDT | 4,610.00 | 476.24 | 704.70 | 727.90 | 0.00 | - | 7 | 8 | 45.44% |
| SPX240621C04620000 | 2024-05-15 11:07AM EDT | 4,620.00 | 688.42 | 671.50 | 678.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C04625000 | 2024-03-04 11:45AM EDT | 4,625.00 | 597.56 | 642.60 | 665.60 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240621C04630000 | 2024-03-11 3:37PM EDT | 4,630.00 | 572.62 | 579.90 | 586.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240621C04640000 | 2024-03-11 10:08AM EDT | 4,640.00 | 546.43 | 586.20 | 594.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04650000 | 2024-05-20 11:30AM EDT | 4,650.00 | 695.23 | 641.80 | 648.60 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240621C04660000 | 2024-04-25 10:02AM EDT | 4,660.00 | 390.85 | 652.90 | 667.80 | 0.00 | - | 1 | 4 | 38.55% |
| SPXW240621C04670000 | 2024-05-06 10:06AM EDT | 4,670.00 | 519.66 | 623.50 | 630.20 | 0.00 | - | 20 | 21 | 0.00% |
| SPXW240621C04675000 | 2024-05-17 8:31AM EDT | 4,675.00 | 648.32 | 617.10 | 623.80 | 0.00 | - | 3 | 46 | 0.00% |
| SPX240621C04680000 | 2024-01-19 3:54PM EDT | 4,680.00 | 320.87 | 434.70 | 442.40 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 4,690.00 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240621C04700000 | 2024-05-28 4:00PM EDT | 4,700.00 | 624.60 | 592.60 | 599.60 | 0.00 | - | 11 | 26,239 | 0.00% |
| SPXW240621C04705000 | 2024-05-08 3:26PM EDT | 4,705.00 | 511.94 | 587.70 | 594.30 | 0.00 | - | - | 10 | 0.00% |
| SPXW240621C04710000 | 2024-02-02 4:01PM EDT | 4,710.00 | 396.95 | 503.50 | 526.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240621C04715000 | 2024-05-23 1:20PM EDT | 4,715.00 | 601.20 | 577.80 | 584.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C04720000 | 2024-05-23 9:57AM EDT | 4,720.00 | 603.57 | 572.70 | 579.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 4,725.00 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04730000 | 2024-05-20 11:21AM EDT | 4,730.00 | 612.84 | 562.90 | 569.40 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240621C04735000 | 2024-05-03 9:34AM EDT | 4,735.00 | 419.94 | 558.10 | 564.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04740000 | 2024-04-26 4:05PM EDT | 4,740.00 | 408.33 | 575.30 | 581.60 | 0.00 | - | 2 | 0 | 31.79% |
| SPXW240621C04750000 | 2024-05-22 1:25PM EDT | 4,750.00 | 592.02 | 544.60 | 551.30 | 0.00 | - | 2 | 28 | 0.00% |
| SPXW240621C04755000 | 2024-05-20 3:59PM EDT | 4,755.00 | 577.40 | 538.40 | 545.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04760000 | 2024-05-14 12:57PM EDT | 4,760.00 | 487.60 | 533.30 | 540.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04765000 | 2024-04-19 1:07PM EDT | 4,765.00 | 310.49 | 553.90 | 572.00 | 0.00 | - | 2 | 40 | 37.12% |
| SPX240621C04770000 | 2024-05-28 10:27AM EDT | 4,770.00 | 552.52 | 523.50 | 530.00 | 0.00 | - | 1 | 65 | 0.00% |
| SPX240621C04775000 | 2024-05-20 10:18AM EDT | 4,775.00 | 569.00 | 518.70 | 525.70 | 0.00 | - | 200 | 2,616 | 0.00% |
| SPXW240621C04780000 | 2024-05-17 1:40PM EDT | 4,780.00 | 541.76 | 513.70 | 520.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C04785000 | 2024-05-08 12:10PM EDT | 4,785.00 | 430.19 | 508.60 | 515.50 | 0.00 | - | - | 10 | 0.00% |
| SPXW240621C04790000 | 2024-05-08 12:10PM EDT | 4,790.00 | 425.51 | 504.00 | 510.60 | 0.00 | - | 8 | 10 | 0.00% |
| SPXW240621C04795000 | 2024-05-10 10:22AM EDT | 4,795.00 | 459.65 | 499.10 | 505.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240621C04800000 | 2024-05-17 12:51PM EDT | 4,800.00 | 519.82 | 494.00 | 500.70 | 0.00 | - | 1 | 21 | 0.00% |
| SPX240621C04805000 | 2024-04-30 4:03PM EDT | 4,805.00 | 297.60 | 489.10 | 495.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C04810000 | 2024-03-19 3:51PM EDT | 4,810.00 | 457.51 | 281.80 | 299.50 | 0.00 | - | 2 | 45 | 0.00% |
| SPXW240621C04815000 | 2024-05-15 1:23PM EDT | 4,815.00 | 507.77 | 479.30 | 486.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621C04820000 | 2024-05-17 1:08PM EDT | 4,820.00 | 502.63 | 474.40 | 480.90 | 0.00 | - | 2 | 185 | 0.00% |
| SPX240621C04825000 | 2024-05-16 11:52AM EDT | 4,825.00 | 518.91 | 469.60 | 476.80 | 0.00 | - | 1 | 2,707 | 0.00% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 4,830.00 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240621C04835000 | 2024-05-08 11:09AM EDT | 4,835.00 | 385.39 | 461.20 | 467.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 4,840.00 | 397.94 | 454.80 | 461.40 | 0.00 | - | 1 | 256 | 0.00% |
| SPX240621C04845000 | 2024-05-09 1:17PM EDT | 4,845.00 | 393.26 | 449.90 | 456.50 | 0.00 | - | 1 | 22 | 0.00% |
| SPXW240621C04850000 | 2024-05-28 11:51PM EDT | 4,850.00 | 459.73 | 445.10 | 451.90 | -20.07 | -4.18% | 40 | 313 | 0.00% |
| SPX240621C04855000 | 2024-05-15 1:32PM EDT | 4,855.00 | 469.85 | 440.20 | 446.80 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240621C04860000 | 2024-05-28 1:07PM EDT | 4,860.00 | 461.73 | 435.30 | 442.00 | 0.00 | - | 3 | 49 | 0.00% |
| SPXW240621C04865000 | 2024-05-17 11:22AM EDT | 4,865.00 | 458.10 | 431.90 | 438.10 | 0.00 | - | 2 | 5 | 0.00% |
| SPX240621C04870000 | 2024-05-16 12:20PM EDT | 4,870.00 | 470.00 | 425.50 | 432.10 | 0.00 | - | 3 | 623 | 0.00% |
| SPXW240621C04875000 | 2024-05-17 1:40PM EDT | 4,875.00 | 448.79 | 420.50 | 427.40 | 0.00 | - | 1 | 62 | 0.00% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 4,880.00 | 211.72 | 435.90 | 450.80 | 0.00 | - | 2 | 975 | 29.02% |
| SPXW240621C04885000 | 2024-05-22 9:43AM EDT | 4,885.00 | 456.53 | 411.00 | 417.80 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 4,890.00 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240621C04895000 | 2024-05-17 2:02PM EDT | 4,895.00 | 426.77 | 402.70 | 408.90 | 0.00 | - | 11 | 20 | 0.00% |
| SPXW240621C04900000 | 2024-05-28 2:25PM EDT | 4,900.00 | 412.70 | 396.40 | 403.10 | 0.00 | - | 1 | 173 | 0.00% |
| SPXW240621C04905000 | 2024-05-24 1:49PM EDT | 4,905.00 | 418.75 | 393.00 | 398.30 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240621C04910000 | 2024-05-23 12:25PM EDT | 4,910.00 | 430.13 | 386.70 | 393.40 | 0.00 | - | 22 | 291 | 0.00% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 4,915.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SPXW240621C04920000 | 2024-05-24 1:49PM EDT | 4,920.00 | 404.25 | 378.50 | 383.80 | 0.00 | - | 2 | 39 | 0.00% |
| SPXW240621C04925000 | 2024-05-23 3:19PM EDT | 4,925.00 | 361.90 | 372.20 | 378.90 | 0.00 | - | 100 | 171 | 0.00% |
| SPX240621C04930000 | 2024-05-01 10:27AM EDT | 4,930.00 | 182.75 | 367.20 | 373.70 | 0.00 | - | 2 | 1,024 | 0.00% |
| SPX240621C04935000 | 2024-05-03 3:33PM EDT | 4,935.00 | 248.59 | 362.40 | 369.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 4,940.00 | 177.90 | 359.10 | 364.80 | 0.00 | - | 8 | 69 | 0.00% |
| SPX240621C04945000 | 2024-05-21 3:52PM EDT | 4,945.00 | 401.25 | 352.80 | 359.30 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240621C04950000 | 2024-05-23 3:27PM EDT | 4,950.00 | 335.00 | 348.10 | 354.80 | 0.00 | - | 2 | 291 | 0.00% |
| SPX240621C04955000 | 2024-04-26 9:37AM EDT | 4,955.00 | 211.03 | 362.70 | 377.50 | 0.00 | - | 2 | 20 | 25.80% |
| SPX240621C04960000 | 2024-05-03 1:20PM EDT | 4,960.00 | 226.29 | 338.30 | 344.80 | 0.00 | - | 1 | 203 | 0.00% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 158.66 | 333.50 | 340.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240621C04970000 | 2024-05-20 3:08PM EDT | 4,970.00 | 367.58 | 330.30 | 337.00 | 0.00 | - | 1 | 89 | 11.96% |
| SPX240621C04975000 | 2024-05-21 3:46PM EDT | 4,975.00 | 370.55 | 324.10 | 331.10 | 0.00 | - | 2 | 5,575 | 8.06% |
| SPX240621C04980000 | 2024-05-24 3:45PM EDT | 4,980.00 | 341.73 | 319.60 | 326.90 | 0.00 | - | 40 | 481 | 11.45% |
| SPXW240621C04985000 | 2024-05-13 2:59PM EDT | 4,985.00 | 276.03 | 316.00 | 322.70 | 0.00 | - | 2 | 30 | 12.52% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 4,990.00 | 339.85 | 309.60 | 316.10 | 0.00 | - | 41 | 375 | 7.72% |
| SPXW240621C04995000 | 2024-05-01 3:31PM EDT | 4,995.00 | 166.10 | 306.50 | 313.20 | 0.00 | - | 4 | 30 | 12.75% |
| SPX240621C05000000 | 2024-05-28 4:12PM EDT | 5,000.00 | 329.65 | 300.20 | 307.50 | 0.00 | - | 2,098 | 203,502 | 11.76% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 5,005.00 | 247.00 | 297.00 | 302.30 | 0.00 | - | 20 | 22 | 11.32% |
| SPX240621C05010000 | 2024-05-20 11:10AM EDT | 5,010.00 | 341.12 | 290.30 | 297.50 | 0.00 | - | 10 | 2,310 | 11.42% |
| SPXW240621C05015000 | 2024-05-10 10:23AM EDT | 5,015.00 | 254.95 | 287.60 | 292.90 | 0.00 | - | 2 | 65 | 11.73% |
| SPX240621C05020000 | 2024-05-14 2:14PM EDT | 5,020.00 | 253.84 | 281.60 | 288.90 | 0.00 | - | 1 | 1,875 | 12.51% |
| SPX240621C05025000 | 2024-05-23 1:17PM EDT | 5,025.00 | 304.68 | 276.60 | 283.70 | 0.00 | - | 3 | 4,121 | 12.15% |
| SPX240621C05030000 | 2024-05-21 3:52PM EDT | 5,030.00 | 319.20 | 274.70 | 276.00 | 0.00 | - | 2 | 4,715 | 0.00% |
| SPX240621C05035000 | 2024-05-28 10:25AM EDT | 5,035.00 | 293.46 | 270.20 | 271.50 | 0.00 | - | 1 | 5,561 | 8.88% |
| SPXW240621C05040000 | 2024-05-24 9:47AM EDT | 5,040.00 | 272.87 | 262.40 | 270.00 | 0.00 | - | 1 | 205 | 12.58% |
| SPX240621C05045000 | 2024-05-24 11:35AM EDT | 5,045.00 | 287.34 | 260.70 | 262.00 | 0.00 | - | 45 | 4,378 | 9.57% |
| SPXW240621C05050000 | 2024-05-28 2:25PM EDT | 5,050.00 | 268.30 | 253.10 | 260.70 | 0.00 | - | 1 | 598 | 12.64% |
| SPX240621C05055000 | 2024-05-23 10:27AM EDT | 5,055.00 | 282.16 | 251.40 | 252.70 | 0.00 | - | 97 | 5,197 | 10.13% |
| SPX240621C05060000 | 2024-05-28 9:51PM EDT | 5,060.00 | 263.08 | 246.50 | 247.70 | -8.22 | -3.03% | 1 | 5,786 | 9.96% |
| SPX240621C05065000 | 2024-05-24 1:36PM EDT | 5,065.00 | 264.26 | 242.10 | 243.40 | 0.00 | - | 1 | 5,471 | 10.45% |
| SPX240621C05070000 | 2024-05-23 1:22PM EDT | 5,070.00 | 257.76 | 237.70 | 238.90 | 0.00 | - | 1 | 4,512 | 10.66% |
| SPX240621C05075000 | 2024-05-28 11:01AM EDT | 5,075.00 | 257.40 | 232.70 | 233.90 | 0.00 | - | 4 | 8,168 | 10.48% |
| SPX240621C05080000 | 2024-05-20 10:32AM EDT | 5,080.00 | 274.26 | 225.50 | 229.70 | 0.00 | - | 18 | 5,681 | 10.84% |
| SPX240621C05085000 | 2024-05-28 9:51PM EDT | 5,085.00 | 239.63 | 220.80 | 228.10 | -28.04 | -10.48% | 1 | 2,694 | 12.45% |
| SPX240621C05090000 | 2024-05-23 1:22PM EDT | 5,090.00 | 239.15 | 219.50 | 220.50 | 0.00 | - | 1 | 6,695 | 10.93% |
| SPX240621C05095000 | 2024-05-17 12:53PM EDT | 5,095.00 | 238.10 | 214.90 | 216.00 | 0.00 | - | 40 | 6,615 | 11.00% |
| SPX240621C05100000 | 2024-05-28 4:00PM EDT | 5,100.00 | 236.60 | 210.40 | 211.20 | 0.00 | - | 24 | 51,174 | 10.90% |
| SPX240621C05105000 | 2024-05-28 10:56AM EDT | 5,105.00 | 230.06 | 205.50 | 206.60 | 0.00 | - | 1 | 8,255 | 10.89% |
| SPXW240621C05110000 | 2024-05-24 9:52AM EDT | 5,110.00 | 203.78 | 200.00 | 204.40 | 0.00 | - | 1 | 421 | 11.91% |
| SPX240621C05115000 | 2024-05-22 11:50AM EDT | 5,115.00 | 234.30 | 197.00 | 198.00 | 0.00 | - | 15 | 4,968 | 11.10% |
| SPXW240621C05120000 | 2024-05-17 1:01PM EDT | 5,120.00 | 216.74 | 191.30 | 195.70 | 0.00 | - | 5 | 154 | 11.95% |
| SPX240621C05125000 | 2024-05-23 2:54PM EDT | 5,125.00 | 174.47 | 188.20 | 189.20 | 0.00 | - | 2 | 5,346 | 11.15% |
| SPXW240621C05130000 | 2024-05-15 3:36PM EDT | 5,130.00 | 215.67 | 182.60 | 186.90 | 0.00 | - | 1 | 264 | 11.91% |
| SPXW240621C05135000 | 2024-05-22 11:37PM EDT | 5,135.00 | 235.99 | 177.80 | 182.30 | 0.00 | - | 1 | 101 | 11.81% |
| SPX240621C05140000 | 2024-05-22 3:42PM EDT | 5,140.00 | 198.30 | 173.30 | 177.70 | 0.00 | - | 1 | 3,357 | 11.70% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 5,145.00 | 146.00 | 169.10 | 173.40 | 0.00 | - | 2 | 5,630 | 11.68% |
| SPX240621C05150000 | 2024-05-28 2:55PM EDT | 5,150.00 | 173.90 | 166.40 | 167.10 | 0.00 | - | 9 | 53,642 | 11.02% |
| SPXW240621C05155000 | 2024-05-28 1:29PM EDT | 5,155.00 | 182.05 | 160.60 | 165.10 | 0.00 | - | 4 | 288 | 11.70% |
| SPX240621C05160000 | 2024-05-28 1:10PM EDT | 5,160.00 | 179.47 | 156.20 | 160.60 | 0.00 | - | 3 | 5,786 | 11.59% |
| SPXW240621C05165000 | 2024-05-28 9:32AM EDT | 5,165.00 | 180.48 | 152.60 | 156.90 | 0.00 | - | 2 | 281 | 11.70% |
| SPX240621C05170000 | 2024-05-24 10:38AM EDT | 5,170.00 | 160.72 | 147.70 | 151.80 | 0.00 | - | 2 | 3,420 | 11.41% |
| SPX240621C05175000 | 2024-05-28 2:25PM EDT | 5,175.00 | 157.16 | 145.40 | 146.30 | 0.00 | - | 4 | 10,397 | 11.01% |
| SPX240621C05180000 | 2024-05-24 2:33PM EDT | 5,180.00 | 160.59 | 139.40 | 143.60 | 0.00 | - | 1 | 7,312 | 11.35% |
| SPX240621C05185000 | 2024-05-28 12:50PM EDT | 5,185.00 | 159.55 | 135.10 | 139.60 | 0.00 | - | 3 | 7,141 | 11.34% |
| SPXW240621C05190000 | 2024-05-28 3:57PM EDT | 5,190.00 | 149.90 | 131.80 | 136.20 | 0.00 | - | 7 | 305 | 11.46% |
| SPXW240621C05195000 | 2024-05-17 11:13AM EDT | 5,195.00 | 153.95 | 127.80 | 132.10 | 0.00 | - | 1 | 195 | 11.39% |
| SPXW240621C05200000 | 2024-05-28 4:00PM EDT | 5,200.00 | 150.07 | 124.80 | 127.50 | 0.00 | - | 45 | 1,591 | 11.20% |
| SPX240621C05205000 | 2024-05-28 11:22AM EDT | 5,205.00 | 141.52 | 119.50 | 123.80 | 0.00 | - | 10 | 6,594 | 11.21% |
| SPXW240621C05210000 | 2024-05-24 10:20AM EDT | 5,210.00 | 126.51 | 116.10 | 120.50 | 0.00 | - | 14 | 665 | 11.30% |
| SPXW240621C05215000 | 2024-05-24 12:55PM EDT | 5,215.00 | 133.29 | 112.20 | 116.70 | 0.00 | - | 11 | 101 | 11.26% |
| SPX240621C05220000 | 2024-05-24 10:50AM EDT | 5,220.00 | 119.85 | 108.90 | 111.10 | 0.00 | - | 3 | 8,753 | 10.81% |
| SPX240621C05225000 | 2024-05-28 12:53PM EDT | 5,225.00 | 127.01 | 105.50 | 106.40 | 0.00 | - | 53 | 15,018 | 10.57% |
| SPX240621C05230000 | 2024-05-28 3:48PM EDT | 5,230.00 | 111.85 | 101.40 | 103.70 | 0.00 | - | 11 | 8,986 | 10.74% |
| SPX240621C05235000 | 2024-05-28 12:50PM EDT | 5,235.00 | 117.75 | 97.40 | 99.60 | 0.00 | - | 3 | 10,916 | 10.60% |
| SPX240621C05240000 | 2024-05-28 1:10PM EDT | 5,240.00 | 112.05 | 94.60 | 95.50 | 0.00 | - | 9 | 15,689 | 10.46% |
| SPX240621C05245000 | 2024-05-28 3:14PM EDT | 5,245.00 | 99.30 | 90.50 | 92.70 | 0.00 | - | 19 | 11,111 | 10.57% |
| SPXW240621C05250000 | 2024-05-28 4:04PM EDT | 5,250.00 | 106.50 | 88.70 | 89.10 | 0.00 | - | 66 | 2,778 | 10.50% |
| SPXW240621C05255000 | 2024-05-28 4:04PM EDT | 5,255.00 | 102.70 | 85.30 | 85.70 | 0.00 | - | 43 | 575 | 10.47% |
| SPX240621C05260000 | 2024-05-28 2:51PM EDT | 5,260.00 | 83.14 | 80.10 | 82.30 | 0.00 | - | 65 | 5,487 | 10.42% |
| SPX240621C05265000 | 2024-05-28 1:41PM EDT | 5,265.00 | 92.62 | 77.40 | 78.10 | 0.00 | - | 13 | 4,898 | 10.20% |
| SPX240621C05270000 | 2024-05-28 3:14PM EDT | 5,270.00 | 81.40 | 74.20 | 74.90 | 0.00 | - | 49 | 4,347 | 10.17% |
| SPX240621C05275000 | 2024-05-28 3:44PM EDT | 5,275.00 | 79.90 | 70.80 | 71.40 | 0.00 | - | 59 | 11,734 | 10.06% |
| SPX240621C05280000 | 2024-05-29 1:31AM EDT | 5,280.00 | 71.60 | 67.60 | 68.20 | -13.53 | -15.89% | 16 | 7,440 | 10.00% |
| SPX240621C05285000 | 2024-05-29 4:09AM EDT | 5,285.00 | 65.30 | 64.70 | 65.30 | -2.20 | -3.26% | 16 | 7,349 | 9.99% |
| SPX240621C05290000 | 2024-05-29 1:31AM EDT | 5,290.00 | 64.90 | 61.70 | 62.20 | -6.50 | -9.10% | 17 | 9,253 | 9.92% |
| SPX240621C05295000 | 2024-05-28 3:43PM EDT | 5,295.00 | 66.60 | 58.60 | 59.20 | 0.00 | - | 49 | 5,557 | 9.86% |
| SPX240621C05300000 | 2024-05-29 12:50AM EDT | 5,300.00 | 62.10 | 55.90 | 56.50 | -7.32 | -10.54% | 5 | 96,453 | 9.85% |
| SPXW240621C05305000 | 2024-05-28 8:41PM EDT | 5,305.00 | 62.10 | 53.80 | 54.20 | -5.30 | -7.86% | 20 | 972 | 9.89% |
| SPX240621C05310000 | 2024-05-28 4:06PM EDT | 5,310.00 | 65.00 | 50.30 | 50.90 | 0.00 | - | 564 | 9,982 | 9.73% |
| SPXW240621C05315000 | 2024-05-29 4:09AM EDT | 5,315.00 | 49.00 | 48.70 | 49.10 | -6.23 | -11.28% | 7 | 716 | 9.84% |
| SPXW240621C05320000 | 2024-05-29 4:20AM EDT | 5,320.00 | 46.60 | 46.10 | 46.40 | -11.40 | -19.66% | 2 | 901 | 9.77% |
| SPXW240621C05325000 | 2024-05-28 3:55PM EDT | 5,325.00 | 52.18 | 43.60 | 44.00 | 0.00 | - | 117 | 804 | 9.73% |
| SPXW240621C05330000 | 2024-05-28 3:25PM EDT | 5,330.00 | 47.30 | 41.10 | 41.50 | 0.00 | - | 122 | 744 | 9.67% |
| SPXW240621C05335000 | 2024-05-28 3:03PM EDT | 5,335.00 | 42.70 | 38.90 | 39.30 | 0.00 | - | 96 | 282 | 9.65% |
| SPXW240621C05340000 | 2024-05-29 4:09AM EDT | 5,340.00 | 36.90 | 36.60 | 36.90 | -6.50 | -14.98% | 8 | 1,128 | 9.57% |
| SPXW240621C05345000 | 2024-05-29 4:09AM EDT | 5,345.00 | 34.80 | 34.50 | 34.80 | -3.90 | -10.08% | 22 | 314 | 9.54% |
| SPXW240621C05350000 | 2024-05-28 4:11PM EDT | 5,350.00 | 41.40 | 32.40 | 32.70 | 0.00 | - | 303 | 2,523 | 9.49% |
| SPXW240621C05355000 | 2024-05-28 3:38PM EDT | 5,355.00 | 36.18 | 30.40 | 30.70 | 0.00 | - | 60 | 380 | 9.45% |
| SPXW240621C05360000 | 2024-05-29 4:09AM EDT | 5,360.00 | 28.80 | 28.40 | 28.80 | -3.30 | -10.28% | 5 | 779 | 9.41% |
| SPXW240621C05365000 | 2024-05-28 3:36PM EDT | 5,365.00 | 31.51 | 26.60 | 27.00 | 0.00 | - | 152 | 267 | 9.37% |
| SPXW240621C05370000 | 2024-05-28 8:41PM EDT | 5,370.00 | 29.50 | 24.70 | 25.10 | +1.90 | +6.88% | 24 | 442 | 9.30% |
| SPXW240621C05375000 | 2024-05-29 1:31AM EDT | 5,375.00 | 24.80 | 23.20 | 23.60 | -6.05 | -19.61% | 25 | 1,282 | 9.30% |
| SPXW240621C05380000 | 2024-05-28 3:25PM EDT | 5,380.00 | 25.70 | 21.60 | 22.00 | 0.00 | - | 82 | 597 | 9.26% |
| SPXW240621C05385000 | 2024-05-28 4:04PM EDT | 5,385.00 | 26.95 | 20.10 | 20.40 | 0.00 | - | 122 | 365 | 9.20% |
| SPXW240621C05390000 | 2024-05-28 3:10PM EDT | 5,390.00 | 21.50 | 18.90 | 19.30 | 0.00 | - | 75 | 559 | 9.24% |
| SPXW240621C05395000 | 2024-05-28 3:33PM EDT | 5,395.00 | 20.90 | 17.20 | 17.60 | 0.00 | - | 54 | 431 | 9.13% |
| SPXW240621C05400000 | 2024-05-28 3:59PM EDT | 5,400.00 | 21.80 | 16.00 | 16.40 | 0.00 | - | 259 | 3,150 | 9.12% |
| SPXW240621C05405000 | 2024-05-28 4:00PM EDT | 5,405.00 | 20.70 | 14.80 | 15.10 | 0.00 | - | 46 | 176 | 9.06% |
| SPX240621C05410000 | 2024-05-28 1:38PM EDT | 5,410.00 | 18.41 | 13.10 | 13.40 | 0.00 | - | 62 | 908 | 8.89% |
| SPXW240621C05415000 | 2024-05-28 2:36PM EDT | 5,415.00 | 13.75 | 12.60 | 12.90 | 0.00 | - | 64 | 131 | 9.01% |
| SPX240621C05420000 | 2024-05-28 3:27PM EDT | 5,420.00 | 13.63 | 11.10 | 11.40 | 0.00 | - | 79 | 2,892 | 8.84% |
| SPX240621C05425000 | 2024-05-29 2:08AM EDT | 5,425.00 | 11.10 | 10.20 | 10.50 | -2.67 | -19.39% | 4 | 8,551 | 8.82% |
| SPXW240621C05430000 | 2024-05-28 3:54PM EDT | 5,430.00 | 12.20 | 9.70 | 10.00 | 0.00 | - | 74 | 336 | 8.91% |
| SPXW240621C05435000 | 2024-05-28 3:21PM EDT | 5,435.00 | 10.50 | 8.90 | 9.20 | 0.00 | - | 85 | 213 | 8.89% |
| SPXW240621C05440000 | 2024-05-28 2:59PM EDT | 5,440.00 | 9.50 | 8.10 | 8.40 | 0.00 | - | 27 | 437 | 8.85% |
| SPXW240621C05445000 | 2024-05-28 3:02PM EDT | 5,445.00 | 8.80 | 7.40 | 7.70 | 0.00 | - | 8 | 153 | 8.83% |
| SPX240621C05450000 | 2024-05-29 2:24AM EDT | 5,450.00 | 7.15 | 6.50 | 6.70 | -2.05 | -22.28% | 9 | 19,617 | 8.69% |
| SPXW240621C05455000 | 2024-05-29 4:18AM EDT | 5,455.00 | 6.30 | 6.20 | 6.40 | -2.70 | -30.00% | 39 | 86 | 8.78% |
| SPX240621C05460000 | 2024-05-28 3:51PM EDT | 5,460.00 | 6.60 | 5.30 | 5.60 | 0.00 | - | 37 | 2,188 | 8.67% |
| SPXW240621C05470000 | 2024-05-28 3:48PM EDT | 5,470.00 | 5.70 | 4.60 | 4.80 | 0.00 | - | 44 | 264 | 8.71% |
| SPXW240621C05475000 | 2024-05-28 3:59PM EDT | 5,475.00 | 6.20 | 4.20 | 4.40 | 0.00 | - | 79 | 650 | 8.72% |
| SPXW240621C05480000 | 2024-05-28 3:59PM EDT | 5,480.00 | 5.60 | 3.80 | 4.00 | 0.00 | - | 107 | 253 | 8.71% |
| SPXW240621C05490000 | 2024-05-28 4:00PM EDT | 5,490.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 98 | 337 | 8.69% |
| SPX240621C05500000 | 2024-05-28 3:13PM EDT | 5,500.00 | 2.92 | 2.45 | 2.60 | 0.00 | - | 2,355 | 24,021 | 8.61% |
| SPX240621C05510000 | 2024-05-28 3:55PM EDT | 5,510.00 | 2.60 | 1.95 | 2.15 | 0.00 | - | 83 | 2,690 | 8.62% |
| SPX240621C05520000 | 2024-05-28 1:32PM EDT | 5,520.00 | 2.56 | 1.60 | 1.80 | 0.00 | - | 53 | 562 | 8.66% |
| SPX240621C05525000 | 2024-05-28 2:46PM EDT | 5,525.00 | 1.74 | 1.50 | 1.60 | 0.00 | - | 820 | 4,014 | 8.63% |
| SPX240621C05530000 | 2024-05-28 3:54PM EDT | 5,530.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 2 | 1,231 | 8.69% |
| SPX240621C05540000 | 2024-05-28 1:38PM EDT | 5,540.00 | 1.80 | 1.10 | 1.25 | 0.00 | - | 160 | 875 | 8.73% |
| SPX240621C05550000 | 2024-05-28 3:51PM EDT | 5,550.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 71 | 10,116 | 8.78% |
| SPX240621C05560000 | 2024-05-28 2:25PM EDT | 5,560.00 | 0.61 | 0.80 | 0.95 | 0.00 | - | 3 | 1,058 | 8.94% |
| SPX240621C05570000 | 2024-05-28 3:12AM EDT | 5,570.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 2 | 253 | 8.99% |
| SPX240621C05575000 | 2024-05-28 2:38PM EDT | 5,575.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 870 | 7,647 | 9.05% |
| SPX240621C05580000 | 2024-05-24 3:38PM EDT | 5,580.00 | 0.71 | 0.60 | 0.75 | 0.00 | - | 352 | 566 | 9.19% |
| SPXW240621C05590000 | 2024-05-28 12:39PM EDT | 5,590.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 37 | 214 | 9.38% |
| SPXW240621C05600000 | 2024-05-28 3:21PM EDT | 5,600.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 56 | 680 | 9.45% |
| SPXW240621C05610000 | 2024-05-24 9:57AM EDT | 5,610.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 30 | 145 | 9.60% |
| SPX240621C05620000 | 2024-05-23 2:21PM EDT | 5,620.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 100 | 716 | 9.75% |
| SPX240621C05625000 | 2024-05-28 2:55PM EDT | 5,625.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 194 | 1,884 | 9.88% |
| SPXW240621C05630000 | 2024-05-22 2:25PM EDT | 5,630.00 | 0.87 | 0.35 | 0.50 | 0.00 | - | 53 | 134 | 10.01% |
| SPXW240621C05640000 | 2024-05-28 2:37PM EDT | 5,640.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 2 | 110 | 10.13% |
| SPXW240621C05650000 | 2024-05-28 10:24AM EDT | 5,650.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 6 | 584 | 10.39% |
| SPX240621C05660000 | 2024-05-28 11:26AM EDT | 5,660.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 92 | 567 | 10.49% |
| SPXW240621C05670000 | 2024-05-20 3:26PM EDT | 5,670.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | - | 49 | 10.74% |
| SPX240621C05675000 | 2024-05-24 11:49AM EDT | 5,675.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 24 | 5,639 | 10.87% |
| SPX240621C05700000 | 2024-05-28 12:45PM EDT | 5,700.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 228 | 9,896 | 11.30% |
| SPXW240621C05725000 | 2024-05-28 11:27AM EDT | 5,725.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 68 | 229 | 11.91% |
| SPXW240621C05750000 | 2024-05-23 3:27PM EDT | 5,750.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 101 | 665 | 12.29% |
| SPX240621C05775000 | 2024-05-24 11:33AM EDT | 5,775.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 3 | 2,175 | 12.88% |
| SPXW240621C05800000 | 2024-05-28 11:43AM EDT | 5,800.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 1,507 | 13.20% |
| SPX240621C05825000 | 2024-05-22 2:35PM EDT | 5,825.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 589 | 813 | 13.77% |
| SPX240621C05850000 | 2024-05-28 10:39AM EDT | 5,850.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 1,601 | 14.00% |
| SPXW240621C05875000 | 2024-05-28 2:55PM EDT | 5,875.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 142 | 294 | 14.55% |
| SPXW240621C05900000 | 2024-05-28 3:35PM EDT | 5,900.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 173 | 2,633 | 15.09% |
| SPXW240621C05925000 | 2024-05-28 10:44AM EDT | 5,925.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 0 | 15.20% |
| SPX240621C05950000 | 2024-05-28 3:41PM EDT | 5,950.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 276 | 2,701 | 15.72% |
| SPX240621C06000000 | 2024-05-28 3:45PM EDT | 6,000.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 49 | 18,995 | 16.75% |
| SPX240621C06050000 | 2024-05-28 4:04PM EDT | 6,050.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 1,862 | 17.77% |
| SPXW240621C06100000 | 2024-05-24 3:55PM EDT | 6,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 1,031 | 18.12% |
| SPX240621C06150000 | 2024-05-22 9:30AM EDT | 6,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 214 | 19.07% |
| SPX240621C06200000 | 2024-05-28 3:49PM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 13,111 | 20.02% |
| SPX240621C06250000 | 2024-05-22 9:30AM EDT | 6,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 202 | 20.95% |
| SPX240621C06300000 | 2024-05-22 9:30AM EDT | 6,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 322 | 4,466 | 21.88% |
| SPX240621C06400000 | 2024-05-21 1:04PM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,986 | 23.68% |
| SPXW240621C06500000 | 2024-05-14 3:23PM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 25.49% |
| SPXW240621C06600000 | 2024-05-16 11:33AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 558 | 27.20% |
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 6,700.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 29.88% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 6,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| SPX240621C07000000 | 2024-05-17 12:15PM EDT | 7,000.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,188 | 33.84% |
| SPX240621C07200000 | 2024-05-17 1:55PM EDT | 7,200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 10,119 | 36.96% |
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 7,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 943 | 39.94% |
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 7,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 42.87% |
| SPX240621C08000000 | 2024-05-17 3:05PM EDT | 8,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 48.44% |
| SPX240621C08800000 | 2024-05-23 3:44PM EDT | 8,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 55.86% |
| SPX240621C09000000 | 2024-05-24 1:34PM EDT | 9,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 171 | 58.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 348.44% |
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 285.16% |
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 228.91% |
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 213.28% |
| SPX240621P01000000 | 2024-05-23 3:23PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 760 | 16,183 | 175.00% |
| SPX240621P01200000 | 2024-04-19 1:59PM EDT | 1,200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 7,522 | 156.25% |
| SPX240621P01400000 | 2024-04-25 2:51PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10,634 | 146.88% |
| SPX240621P01600000 | 2024-04-25 4:08PM EDT | 1,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 7,680 | 132.42% |
| SPX240621P01700000 | 2024-04-26 1:21PM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 1,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPX240621P01900000 | 2024-05-23 11:23AM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 7,200 | 113.87% |
| SPX240621P02000000 | 2024-05-24 2:06PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18,708 | 108.40% |
| SPXW240621P02100000 | 2024-05-02 10:01AM EDT | 2,100.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 123 | 103.13% |
| SPX240621P02200000 | 2024-05-22 12:53PM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 18,460 | 98.05% |
| SPXW240621P02300000 | 2024-05-23 2:19PM EDT | 2,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 720 | 93.36% |
| SPX240621P02350000 | 2024-05-24 3:54PM EDT | 2,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 164 | 5,691 | 91.02% |
| SPX240621P02400000 | 2024-05-28 2:20PM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,152 | 8,571 | 88.67% |
| SPX240621P02450000 | 2024-05-24 3:51PM EDT | 2,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 5,008 | 86.52% |
| SPXW240621P02500000 | 2024-05-28 9:30AM EDT | 2,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,656 | 84.38% |
| SPXW240621P02550000 | 2024-05-03 11:34AM EDT | 2,550.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 174 | 82.23% |
| SPXW240621P02600000 | 2024-05-22 1:37PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 859 | 82.42% |
| SPXW240621P02650000 | 2024-05-15 1:21PM EDT | 2,650.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 316 | 80.37% |
| SPX240621P02675000 | 2024-05-22 9:30AM EDT | 2,675.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,283 | 2,649 | 79.30% |
| SPX240621P02700000 | 2024-05-28 1:39PM EDT | 2,700.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 700 | 8,178 | 78.32% |
| SPX240621P02725000 | 2024-05-22 9:30AM EDT | 2,725.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2,259 | 2,853 | 77.34% |
| SPXW240621P02750000 | 2024-05-13 3:32PM EDT | 2,750.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 41 | 247 | 77.93% |
| SPXW240621P02775000 | 2024-05-15 12:10PM EDT | 2,775.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 216 | 76.86% |
| SPXW240621P02800000 | 2024-05-22 11:50AM EDT | 2,800.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 567 | 75.88% |
| SPXW240621P02825000 | 2024-05-14 3:54PM EDT | 2,825.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 18 | 1,007 | 74.80% |
| SPXW240621P02850000 | 2024-05-22 9:04AM EDT | 2,850.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 61 | 186 | 73.83% |
| SPX240621P02875000 | 2024-05-22 9:30AM EDT | 2,875.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1,993 | 4,854 | 72.85% |
| SPX240621P02900000 | 2024-05-28 1:40PM EDT | 2,900.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1,153 | 12,530 | 71.88% |
| SPX240621P02925000 | 2024-05-28 12:02PM EDT | 2,925.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 4,228 | 70.90% |
| SPX240621P02950000 | 2024-05-28 12:03PM EDT | 2,950.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 48 | 4,695 | 69.92% |
| SPX240621P02975000 | 2024-05-22 9:30AM EDT | 2,975.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1,861 | 5,112 | 70.22% |
| SPXW240621P03000000 | 2024-05-28 2:41PM EDT | 3,000.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 89 | 1,012 | 70.22% |
| SPX240621P03025000 | 2024-05-22 9:30AM EDT | 3,025.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1,799 | 5,407 | 68.26% |
| SPX240621P03050000 | 2024-05-23 3:12PM EDT | 3,050.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 8,789 | 68.31% |
| SPX240621P03075000 | 2024-05-24 3:30PM EDT | 3,075.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 3,242 | 66.41% |
| SPXW240621P03100000 | 2024-05-28 10:45AM EDT | 3,100.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 9 | 1,006 | 66.41% |
| SPX240621P03125000 | 2024-05-28 3:58PM EDT | 3,125.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 5,941 | 65.48% |
| SPXW240621P03150000 | 2024-05-22 11:19AM EDT | 3,150.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 1,298 | 65.33% |
| SPX240621P03175000 | 2024-05-28 4:00PM EDT | 3,175.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 4 | 2,958 | 64.45% |
| SPX240621P03200000 | 2024-05-28 4:00PM EDT | 3,200.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 35,981 | 63.48% |
| SPXW240621P03225000 | 2024-05-17 10:24AM EDT | 3,225.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 254 | 63.28% |
| SPXW240621P03250000 | 2024-05-28 2:41PM EDT | 3,250.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 28 | 871 | 62.35% |
| SPXW240621P03275000 | 2024-05-10 11:48AM EDT | 3,275.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 55 | 341 | 62.06% |
| SPX240621P03300000 | 2024-05-28 3:59PM EDT | 3,300.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 288 | 25,979 | 61.13% |
| SPX240621P03325000 | 2024-05-28 4:00PM EDT | 3,325.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 2 | 5,516 | 60.21% |
| SPX240621P03350000 | 2024-05-28 4:00PM EDT | 3,350.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 8,294 | 59.86% |
| SPXW240621P03375000 | 2024-05-17 2:47PM EDT | 3,375.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 11 | 16,676 | 58.96% |
| SPX240621P03400000 | 2024-05-28 3:14PM EDT | 3,400.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 106 | 21,259 | 58.06% |
| SPX240621P03425000 | 2024-05-28 3:11PM EDT | 3,425.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 3,150 | 57.64% |
| SPX240621P03450000 | 2024-05-28 3:59PM EDT | 3,450.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 13,928 | 56.74% |
| SPX240621P03475000 | 2024-05-28 3:28PM EDT | 3,475.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 3,195 | 55.86% |
| SPXW240621P03500000 | 2024-05-28 9:37AM EDT | 3,500.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 202 | 8,346 | 55.81% |
| SPX240621P03525000 | 2024-05-28 3:18PM EDT | 3,525.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 4,106 | 54.93% |
| SPXW240621P03550000 | 2024-05-23 9:56AM EDT | 3,550.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 3,533 | 54.42% |
| SPX240621P03575000 | 2024-05-28 3:28PM EDT | 3,575.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 51 | 5,779 | 53.17% |
| SPX240621P03600000 | 2024-05-28 3:27PM EDT | 3,600.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 122 | 27,746 | 52.66% |
| SPXW240621P03625000 | 2024-05-23 11:38AM EDT | 3,625.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 447 | 52.44% |
| SPXW240621P03650000 | 2024-05-24 10:24AM EDT | 3,650.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 397 | 51.56% |
| SPX240621P03675000 | 2024-05-28 3:27PM EDT | 3,675.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 102 | 7,588 | 50.39% |
| SPXW240621P03700000 | 2024-05-23 9:56AM EDT | 3,700.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 345 | 50.39% |
| SPX240621P03725000 | 2024-05-28 3:59PM EDT | 3,725.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 6,080 | 50.05% |
| SPX240621P03750000 | 2024-05-28 3:27PM EDT | 3,750.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 7 | 21,925 | 49.63% |
| SPXW240621P03775000 | 2024-05-23 10:01AM EDT | 3,775.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 453 | 48.77% |
| SPXW240621P03800000 | 2024-05-28 10:00AM EDT | 3,800.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 2 | 338 | 48.32% |
| SPX240621P03825000 | 2024-05-28 3:26PM EDT | 3,825.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 18,537 | 47.46% |
| SPXW240621P03850000 | 2024-05-24 10:42AM EDT | 3,850.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 3 | 408 | 46.97% |
| SPX240621P03875000 | 2024-05-28 3:27PM EDT | 3,875.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 12,787 | 46.11% |
| SPX240621P03900000 | 2024-05-28 3:09PM EDT | 3,900.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 21,096 | 45.61% |
| SPXW240621P03925000 | 2024-05-28 12:38PM EDT | 3,925.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 20 | 1,045 | 44.74% |
| SPXW240621P03950000 | 2024-05-24 3:38PM EDT | 3,950.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 2 | 6,710 | 44.20% |
| SPXW240621P03975000 | 2024-05-24 3:49PM EDT | 3,975.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 89 | 9,190 | 43.65% |
| SPXW240621P04000000 | 2024-05-29 4:12AM EDT | 4,000.00 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 15 | 17,098 | 42.80% |
| SPXW240621P04010000 | 2024-05-28 3:56PM EDT | 4,010.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 115 | 42.74% |
| SPX240621P04020000 | 2024-05-22 1:18PM EDT | 4,020.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 434 | 1,746 | 42.40% |
| SPX240621P04025000 | 2024-05-28 3:14PM EDT | 4,025.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 3,391 | 42.22% |
| SPX240621P04030000 | 2024-05-28 12:27PM EDT | 4,030.00 | 0.59 | 0.70 | 0.85 | 0.00 | - | 750 | 1,165 | 42.04% |
| SPX240621P04040000 | 2024-05-28 10:38AM EDT | 4,040.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 10 | 1,001 | 41.70% |
| SPX240621P04050000 | 2024-05-28 3:11PM EDT | 4,050.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 51 | 11,316 | 41.36% |
| SPX240621P04060000 | 2024-05-28 3:26PM EDT | 4,060.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 50 | 1,923 | 41.28% |
| SPXW240621P04070000 | 2024-05-28 2:48PM EDT | 4,070.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 33 | 779 | 40.94% |
| SPXW240621P04075000 | 2024-05-24 3:25PM EDT | 4,075.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 6,563 | 41.02% |
| SPX240621P04080000 | 2024-05-28 3:29PM EDT | 4,080.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 40 | 1,242 | 40.60% |
| SPX240621P04090000 | 2024-05-23 10:52AM EDT | 4,090.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 3 | 821 | 40.50% |
| SPX240621P04100000 | 2024-05-29 3:42AM EDT | 4,100.00 | 0.84 | 0.80 | 0.95 | +0.14 | +20.00% | 16 | 35,419 | 40.16% |
| SPX240621P04110000 | 2024-05-28 3:47PM EDT | 4,110.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 90 | 854 | 39.82% |
| SPX240621P04120000 | 2024-05-28 3:25PM EDT | 4,120.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 10 | 567 | 39.71% |
| SPX240621P04125000 | 2024-05-28 3:56PM EDT | 4,125.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 31 | 6,895 | 39.54% |
| SPX240621P04130000 | 2024-05-28 3:57PM EDT | 4,130.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 255 | 445 | 39.37% |
| SPX240621P04140000 | 2024-05-28 3:14PM EDT | 4,140.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 60 | 1,747 | 39.03% |
| SPX240621P04150000 | 2024-05-28 3:27PM EDT | 4,150.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 3 | 14,306 | 38.90% |
| SPX240621P04160000 | 2024-05-22 2:02PM EDT | 4,160.00 | 0.97 | 0.90 | 1.05 | 0.00 | - | 408 | 771 | 38.56% |
| SPX240621P04170000 | 2024-05-22 9:30AM EDT | 4,170.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 308 | 455 | 38.22% |
| SPX240621P04175000 | 2024-05-28 3:26PM EDT | 4,175.00 | 0.89 | 0.95 | 1.05 | 0.00 | - | 21 | 8,098 | 38.05% |
| SPX240621P04180000 | 2024-05-22 9:30AM EDT | 4,180.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 306 | 3,538 | 38.09% |
| SPX240621P04190000 | 2024-05-22 9:30AM EDT | 4,190.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 400 | 1,014 | 37.75% |
| SPX240621P04200000 | 2024-05-28 3:57PM EDT | 4,200.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 4 | 31,210 | 37.61% |
| SPX240621P04210000 | 2024-05-22 9:30AM EDT | 4,210.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 398 | 529 | 37.26% |
| SPXW240621P04220000 | 2024-05-28 12:16PM EDT | 4,220.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 36 | 1,021 | 37.11% |
| SPXW240621P04225000 | 2024-05-28 3:53PM EDT | 4,225.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 4 | 660 | 37.12% |
| SPXW240621P04230000 | 2024-05-24 3:22PM EDT | 4,230.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 133 | 36.95% |
| SPX240621P04240000 | 2024-05-22 12:59PM EDT | 4,240.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 392 | 780 | 36.43% |
| SPX240621P04250000 | 2024-05-28 3:09PM EDT | 4,250.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 25,817 | 36.27% |
| SPXW240621P04260000 | 2024-05-28 3:56PM EDT | 4,260.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 1 | 318 | 36.10% |
| SPXW240621P04270000 | 2024-05-24 3:25PM EDT | 4,270.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 1 | 446 | 35.92% |
| SPXW240621P04275000 | 2024-05-28 3:53PM EDT | 4,275.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 1 | 415 | 35.75% |
| SPX240621P04280000 | 2024-05-22 9:30AM EDT | 4,280.00 | 0.95 | 1.20 | 1.30 | 0.00 | - | 293 | 461 | 35.41% |
| SPX240621P04290000 | 2024-05-28 11:04AM EDT | 4,290.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 81 | 845 | 35.24% |
| SPX240621P04300000 | 2024-05-28 3:09PM EDT | 4,300.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 33 | 43,859 | 34.89% |
| SPX240621P04310000 | 2024-05-24 9:57AM EDT | 4,310.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 2,718 | 34.71% |
| SPX240621P04320000 | 2024-05-28 2:17PM EDT | 4,320.00 | 1.10 | 1.30 | 1.40 | 0.00 | - | 2 | 1,795 | 34.36% |
| SPX240621P04325000 | 2024-05-28 3:09PM EDT | 4,325.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 1 | 4,176 | 34.35% |
| SPX240621P04330000 | 2024-05-28 3:27PM EDT | 4,330.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 2 | 3,860 | 34.17% |
| SPX240621P04340000 | 2024-05-28 2:17PM EDT | 4,340.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 2 | 573 | 33.98% |
| SPX240621P04350000 | 2024-05-28 3:27PM EDT | 4,350.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 148 | 29,952 | 33.63% |
| SPX240621P04360000 | 2024-05-28 2:17PM EDT | 4,360.00 | 1.20 | 1.40 | 1.55 | 0.00 | - | 2 | 933 | 33.43% |
| SPXW240621P04370000 | 2024-05-24 3:36PM EDT | 4,370.00 | 1.35 | 1.50 | 1.65 | 0.00 | - | 15 | 713 | 33.36% |
| SPX240621P04375000 | 2024-05-28 3:26PM EDT | 4,375.00 | 1.33 | 1.50 | 1.60 | 0.00 | - | 11 | 13,203 | 33.05% |
| SPXW240621P04380000 | 2024-05-24 3:25PM EDT | 4,380.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 3 | 562 | 33.14% |
| SPXW240621P04390000 | 2024-05-28 3:56PM EDT | 4,390.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 92 | 23,427 | 32.79% |
| SPXW240621P04400000 | 2024-05-28 3:54PM EDT | 4,400.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 68 | 851 | 32.58% |
| SPXW240621P04410000 | 2024-05-24 3:29PM EDT | 4,410.00 | 1.45 | 1.65 | 1.80 | 0.00 | - | 1 | 90 | 32.35% |
| SPXW240621P04420000 | 2024-05-28 3:55PM EDT | 4,420.00 | 1.45 | 1.70 | 1.80 | 0.00 | - | 1 | 98 | 32.00% |
| SPXW240621P04425000 | 2024-05-28 10:04AM EDT | 4,425.00 | 1.35 | 1.70 | 1.85 | 0.00 | - | 34 | 9,994 | 31.95% |
| SPXW240621P04430000 | 2024-05-28 3:53PM EDT | 4,430.00 | 1.50 | 1.75 | 1.85 | 0.00 | - | 1 | 491 | 31.78% |
| SPXW240621P04440000 | 2024-05-28 2:54PM EDT | 4,440.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 139 | 23,470 | 31.54% |
| SPXW240621P04450000 | 2024-05-28 2:57PM EDT | 4,450.00 | 1.60 | 1.80 | 1.95 | 0.00 | - | 32 | 697 | 31.31% |
| SPXW240621P04460000 | 2024-05-28 4:03PM EDT | 4,460.00 | 1.50 | 1.85 | 2.00 | 0.00 | - | 49 | 335 | 31.07% |
| SPXW240621P04470000 | 2024-05-28 3:55PM EDT | 4,470.00 | 1.60 | 1.90 | 2.00 | 0.00 | - | 1 | 192 | 30.72% |
| SPX240621P04475000 | 2024-05-28 4:00PM EDT | 4,475.00 | 1.43 | 1.85 | 1.95 | 0.00 | - | 38 | 4,544 | 30.43% |
| SPX240621P04480000 | 2024-05-28 4:00PM EDT | 4,480.00 | 1.45 | 1.85 | 2.00 | 0.00 | - | 52 | 758 | 30.37% |
| SPX240621P04490000 | 2024-05-24 3:50PM EDT | 4,490.00 | 1.60 | 1.90 | 2.00 | 0.00 | - | 72 | 3,073 | 30.02% |
| SPXW240621P04500000 | 2024-05-28 2:57PM EDT | 4,500.00 | 1.75 | 2.00 | 2.15 | 0.00 | - | 54 | 698 | 29.98% |
| SPXW240621P04510000 | 2024-05-28 9:35AM EDT | 4,510.00 | 1.45 | 2.05 | 2.20 | 0.00 | - | 1 | 138 | 29.72% |
| SPXW240621P04520000 | 2024-05-28 3:53PM EDT | 4,520.00 | 1.80 | 2.10 | 2.25 | 0.00 | - | 1 | 81 | 29.47% |
| SPX240621P04525000 | 2024-05-28 3:05PM EDT | 4,525.00 | 1.75 | 2.05 | 2.20 | 0.00 | - | 26 | 3,498 | 29.19% |
| SPXW240621P04530000 | 2024-05-28 3:51PM EDT | 4,530.00 | 1.85 | 2.15 | 2.30 | 0.00 | - | 1 | 142 | 29.21% |
| SPXW240621P04540000 | 2024-05-24 3:25PM EDT | 4,540.00 | 1.85 | 2.20 | 2.35 | 0.00 | - | 2 | 474 | 28.94% |
| SPX240621P04550000 | 2024-05-28 3:09PM EDT | 4,550.00 | 1.85 | 2.15 | 2.25 | 0.00 | - | 100 | 13,376 | 28.41% |
| SPX240621P04560000 | 2024-05-24 3:44PM EDT | 4,560.00 | 1.85 | 2.20 | 2.40 | 0.00 | - | 1 | 1,333 | 28.33% |
| SPX240621P04570000 | 2024-05-22 3:36PM EDT | 4,570.00 | 1.95 | 2.30 | 2.45 | 0.00 | - | 507 | 16,625 | 28.06% |
| SPX240621P04575000 | 2024-05-28 4:00PM EDT | 4,575.00 | 1.78 | 2.30 | 2.45 | 0.00 | - | 5 | 19,604 | 27.88% |
| SPXW240621P04580000 | 2024-05-23 4:01PM EDT | 4,580.00 | 2.85 | 2.45 | 2.60 | 0.00 | - | 157 | 179 | 27.95% |
| SPX240621P04590000 | 2024-05-28 2:21PM EDT | 4,590.00 | 2.00 | 2.40 | 2.55 | 0.00 | - | 1 | 1,702 | 27.52% |
| SPX240621P04600000 | 2024-05-28 4:04PM EDT | 4,600.00 | 1.96 | 2.45 | 2.60 | 0.00 | - | 980 | 43,014 | 27.24% |
| SPX240621P04610000 | 2024-05-28 10:11AM EDT | 4,610.00 | 1.95 | 2.50 | 2.65 | 0.00 | - | 72 | 2,771 | 26.97% |
| SPX240621P04620000 | 2024-05-24 3:21PM EDT | 4,620.00 | 2.10 | 2.60 | 2.75 | 0.00 | - | 1 | 12,867 | 26.76% |
| SPXW240621P04625000 | 2024-05-28 2:53PM EDT | 4,625.00 | 2.45 | 2.75 | 2.90 | 0.00 | - | 31 | 642 | 26.80% |
| SPX240621P04630000 | 2024-05-28 4:00PM EDT | 4,630.00 | 2.05 | 2.65 | 2.80 | 0.00 | - | 505 | 1,195 | 26.48% |
| SPX240621P04640000 | 2024-05-28 9:45AM EDT | 4,640.00 | 2.00 | 2.75 | 2.85 | 0.00 | - | 1 | 1,780 | 26.19% |
| SPXW240621P04650000 | 2024-05-28 3:50PM EDT | 4,650.00 | 2.45 | 2.95 | 3.10 | 0.00 | - | 9 | 10,626 | 26.18% |
| SPXW240621P04660000 | 2024-05-28 3:51PM EDT | 4,660.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 1 | 228 | 25.95% |
| SPXW240621P04670000 | 2024-05-28 10:44AM EDT | 4,670.00 | 2.40 | 3.10 | 3.30 | 0.00 | - | 13 | 188 | 25.72% |
| SPXW240621P04675000 | 2024-05-28 12:17PM EDT | 4,675.00 | 2.33 | 3.10 | 3.30 | 0.00 | - | 4 | 1,854 | 25.54% |
| SPXW240621P04680000 | 2024-05-24 3:25PM EDT | 4,680.00 | 2.50 | 3.20 | 3.30 | 0.00 | - | 1 | 283 | 25.35% |
| SPXW240621P04685000 | 2024-05-24 3:25PM EDT | 4,685.00 | 2.55 | 3.20 | 3.40 | 0.00 | - | 1 | 186 | 25.30% |
| SPXW240621P04690000 | 2024-05-28 11:40AM EDT | 4,690.00 | 2.40 | 3.20 | 3.40 | 0.00 | - | 30 | 391 | 25.11% |
| SPXW240621P04695000 | 2024-05-24 3:25PM EDT | 4,695.00 | 2.60 | 3.30 | 3.50 | 0.00 | - | 119 | 139 | 25.05% |
| SPXW240621P04700000 | 2024-05-28 4:03PM EDT | 4,700.00 | 2.60 | 3.30 | 3.50 | 0.00 | - | 16 | 11,938 | 24.87% |
| SPX240621P04705000 | 2024-05-28 9:45AM EDT | 4,705.00 | 2.35 | 3.20 | 3.50 | 0.00 | - | 1 | 185 | 24.68% |
| SPXW240621P04710000 | 2024-05-24 3:58PM EDT | 4,710.00 | 2.72 | 3.40 | 3.60 | 0.00 | - | 64 | 333 | 24.62% |
| SPX240621P04715000 | 2024-05-28 9:45AM EDT | 4,715.00 | 2.40 | 3.30 | 3.60 | 0.00 | - | 1 | 254 | 24.43% |
| SPXW240621P04720000 | 2024-05-24 3:20PM EDT | 4,720.00 | 2.80 | 3.50 | 3.70 | 0.00 | - | 11 | 355 | 24.36% |
| SPX240621P04725000 | 2024-05-28 3:50PM EDT | 4,725.00 | 2.85 | 3.40 | 3.60 | 0.00 | - | 12 | 6,986 | 24.07% |
| SPX240621P04730000 | 2024-05-23 1:20PM EDT | 4,730.00 | 3.05 | 3.50 | 3.70 | 0.00 | - | 6 | 808 | 23.99% |
| SPX240621P04735000 | 2024-05-22 9:30AM EDT | 4,735.00 | 2.65 | 3.50 | 3.80 | 0.00 | - | 148 | 870 | 23.92% |
| SPX240621P04740000 | 2024-05-22 9:30AM EDT | 4,740.00 | 2.60 | 3.60 | 3.80 | 0.00 | - | 165 | 778 | 23.73% |
| SPXW240621P04745000 | 2024-05-28 9:46AM EDT | 4,745.00 | 2.81 | 3.80 | 4.00 | 0.00 | - | 1 | 200 | 23.76% |
| SPX240621P04750000 | 2024-05-28 2:27PM EDT | 4,750.00 | 3.00 | 3.70 | 3.90 | 0.00 | - | 14 | 24,531 | 23.47% |
| SPX240621P04755000 | 2024-05-24 10:32AM EDT | 4,755.00 | 3.21 | 3.70 | 4.00 | 0.00 | - | 3 | 674 | 23.39% |
| SPX240621P04760000 | 2024-05-28 3:14PM EDT | 4,760.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 10 | 958 | 23.20% |
| SPXW240621P04765000 | 2024-05-28 3:53PM EDT | 4,765.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 2 | 123 | 23.31% |
| SPX240621P04770000 | 2024-05-28 2:21PM EDT | 4,770.00 | 3.10 | 3.90 | 4.20 | 0.00 | - | 1 | 1,105 | 23.03% |
| SPXW240621P04775000 | 2024-05-28 3:54PM EDT | 4,775.00 | 3.40 | 4.20 | 4.40 | 0.00 | - | 5 | 1,364 | 23.03% |
| SPXW240621P04780000 | 2024-05-28 3:53PM EDT | 4,780.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 1 | 358 | 22.94% |
| SPXW240621P04785000 | 2024-05-28 3:53PM EDT | 4,785.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | 1 | 65 | 22.75% |
| SPX240621P04790000 | 2024-05-22 2:21PM EDT | 4,790.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 213 | 1,350 | 22.47% |
| SPXW240621P04795000 | 2024-05-28 3:48PM EDT | 4,795.00 | 3.70 | 4.50 | 4.70 | 0.00 | - | 1 | 299 | 22.55% |
| SPX240621P04800000 | 2024-05-29 1:58AM EDT | 4,800.00 | 4.10 | 4.30 | 4.50 | +0.75 | +22.39% | 3 | 49,810 | 22.18% |
| SPX240621P04805000 | 2024-05-28 3:55PM EDT | 4,805.00 | 3.40 | 4.40 | 4.60 | 0.00 | - | 19 | 485 | 22.08% |
| SPX240621P04810000 | 2024-05-23 3:22PM EDT | 4,810.00 | 5.26 | 4.50 | 4.70 | 0.00 | - | 46 | 1,833 | 21.98% |
| SPX240621P04815000 | 2024-05-22 3:38PM EDT | 4,815.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 146 | 448 | 21.87% |
| SPX240621P04820000 | 2024-05-24 11:08AM EDT | 4,820.00 | 3.68 | 4.70 | 4.90 | 0.00 | - | 1 | 1,856 | 21.77% |
| SPX240621P04825000 | 2024-05-28 2:23PM EDT | 4,825.00 | 3.70 | 4.70 | 4.90 | 0.00 | - | 12 | 12,966 | 21.58% |
| SPX240621P04830000 | 2024-05-28 3:34PM EDT | 4,830.00 | 3.90 | 4.80 | 5.00 | 0.00 | - | 6 | 5,601 | 21.47% |
| SPX240621P04835000 | 2024-05-28 3:55PM EDT | 4,835.00 | 3.80 | 4.90 | 5.10 | 0.00 | - | 4 | 778 | 21.36% |
| SPX240621P04840000 | 2024-05-22 3:38PM EDT | 4,840.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | 164 | 1,327 | 21.24% |
| SPX240621P04845000 | 2024-05-28 9:45AM EDT | 4,845.00 | 3.70 | 5.10 | 5.30 | 0.00 | - | 300 | 743 | 21.13% |
| SPX240621P04850000 | 2024-05-28 2:23PM EDT | 4,850.00 | 4.10 | 5.20 | 5.40 | 0.00 | - | 5 | 24,178 | 21.01% |
| SPX240621P04855000 | 2024-05-28 11:04AM EDT | 4,855.00 | 3.97 | 5.30 | 5.50 | 0.00 | - | 2 | 825 | 20.89% |
| SPX240621P04860000 | 2024-05-28 4:17AM EDT | 4,860.00 | 3.50 | 5.30 | 5.60 | 0.00 | - | 4 | 1,215 | 20.77% |
| SPX240621P04865000 | 2024-05-24 11:00AM EDT | 4,865.00 | 4.30 | 5.40 | 5.70 | 0.00 | - | 4 | 1,056 | 20.65% |
| SPX240621P04870000 | 2024-05-24 10:34AM EDT | 4,870.00 | 4.59 | 5.60 | 5.80 | 0.00 | - | 9 | 1,652 | 20.53% |
| SPX240621P04875000 | 2024-05-28 9:46AM EDT | 4,875.00 | 4.11 | 5.70 | 5.90 | 0.00 | - | 3 | 4,474 | 20.40% |
| SPX240621P04880000 | 2024-05-28 4:00PM EDT | 4,880.00 | 4.10 | 5.80 | 6.00 | 0.00 | - | 10 | 1,141 | 20.27% |
| SPX240621P04885000 | 2024-05-28 3:34PM EDT | 4,885.00 | 4.70 | 5.90 | 6.10 | 0.00 | - | 7 | 871 | 20.14% |
| SPX240621P04890000 | 2024-05-23 2:41PM EDT | 4,890.00 | 6.65 | 5.90 | 6.10 | 0.00 | - | 4 | 2,322 | 19.94% |
| SPXW240621P04895000 | 2024-05-28 3:26PM EDT | 4,895.00 | 5.10 | 6.40 | 6.60 | 0.00 | - | 45 | 214 | 20.08% |
| SPX240621P04900000 | 2024-05-28 4:04PM EDT | 4,900.00 | 4.58 | 6.30 | 6.50 | 0.00 | - | 1,221 | 54,800 | 19.81% |
| SPXW240621P04905000 | 2024-05-24 10:08AM EDT | 4,905.00 | 5.76 | 6.70 | 6.90 | 0.00 | - | 1 | 362 | 19.87% |
| SPX240621P04910000 | 2024-05-28 10:57AM EDT | 4,910.00 | 4.73 | 6.50 | 6.70 | 0.00 | - | 1 | 3,827 | 19.54% |
| SPX240621P04915000 | 2024-05-28 12:34PM EDT | 4,915.00 | 4.70 | 6.70 | 6.90 | 0.00 | - | 2 | 1,702 | 19.46% |
| SPXW240621P04920000 | 2024-05-28 3:36PM EDT | 4,920.00 | 5.60 | 7.00 | 7.30 | 0.00 | - | 31 | 258 | 19.50% |
| SPXW240621P04925000 | 2024-05-28 3:25PM EDT | 4,925.00 | 5.76 | 7.20 | 7.40 | 0.00 | - | 9 | 477 | 19.35% |
| SPXW240621P04930000 | 2024-05-28 2:39PM EDT | 4,930.00 | 6.67 | 7.30 | 7.60 | 0.00 | - | 93 | 571 | 19.26% |
| SPXW240621P04935000 | 2024-05-28 12:15PM EDT | 4,935.00 | 5.20 | 7.50 | 7.80 | 0.00 | - | 5 | 268 | 19.17% |
| SPXW240621P04940000 | 2024-05-28 10:49AM EDT | 4,940.00 | 5.41 | 7.60 | 7.90 | 0.00 | - | 1 | 518 | 19.02% |
| SPXW240621P04945000 | 2024-05-28 3:45PM EDT | 4,945.00 | 6.20 | 7.80 | 8.10 | 0.00 | - | 47 | 210 | 18.92% |
| SPX240621P04950000 | 2024-05-29 4:12AM EDT | 4,950.00 | 7.90 | 7.70 | 7.90 | +2.40 | +43.64% | 4 | 40,446 | 18.60% |
| SPX240621P04955000 | 2024-05-24 3:04PM EDT | 4,955.00 | 6.05 | 7.80 | 8.10 | 0.00 | - | 25 | 590 | 18.50% |
| SPXW240621P04960000 | 2024-05-24 2:50PM EDT | 4,960.00 | 6.06 | 8.40 | 8.60 | 0.00 | - | 21 | 211 | 18.55% |
| SPXW240621P04965000 | 2024-05-28 3:03PM EDT | 4,965.00 | 7.00 | 8.50 | 8.80 | 0.00 | - | 37 | 225 | 18.44% |
| SPXW240621P04970000 | 2024-05-28 2:04PM EDT | 4,970.00 | 6.62 | 8.80 | 9.00 | 0.00 | - | 8 | 855 | 18.33% |
| SPXW240621P04975000 | 2024-05-28 4:02PM EDT | 4,975.00 | 6.40 | 9.00 | 9.20 | 0.00 | - | 201 | 851 | 18.21% |
| SPXW240621P04980000 | 2024-05-28 3:33PM EDT | 4,980.00 | 7.10 | 9.10 | 9.30 | 0.00 | - | 4 | 440 | 18.05% |
| SPXW240621P04985000 | 2024-05-28 12:30PM EDT | 4,985.00 | 6.54 | 9.30 | 9.60 | 0.00 | - | 1 | 256 | 17.97% |
| SPX240621P04990000 | 2024-05-24 12:59PM EDT | 4,990.00 | 7.00 | 9.20 | 9.50 | 0.00 | - | 1 | 4,595 | 17.71% |
| SPX240621P04995000 | 2024-05-28 11:44AM EDT | 4,995.00 | 6.58 | 9.40 | 9.60 | 0.00 | - | 1 | 4,259 | 17.54% |
| SPXW240621P05000000 | 2024-05-28 3:59PM EDT | 5,000.00 | 7.05 | 10.00 | 10.30 | 0.00 | - | 69 | 2,598 | 17.64% |
| SPXW240621P05005000 | 2024-05-28 4:02PM EDT | 5,005.00 | 7.30 | 10.30 | 10.50 | 0.00 | - | 105 | 143 | 17.51% |
| SPXW240621P05010000 | 2024-05-28 2:26PM EDT | 5,010.00 | 8.30 | 10.50 | 10.80 | 0.00 | - | 54 | 316 | 17.41% |
| SPX240621P05015000 | 2024-05-28 2:29PM EDT | 5,015.00 | 8.45 | 10.40 | 10.70 | 0.00 | - | 57 | 3,830 | 17.15% |
| SPX240621P05020000 | 2024-05-28 3:02PM EDT | 5,020.00 | 8.60 | 10.60 | 11.00 | 0.00 | - | 170 | 2,164 | 17.05% |
| SPX240621P05025000 | 2024-05-28 3:03PM EDT | 5,025.00 | 8.80 | 10.90 | 11.20 | 0.00 | - | 64 | 7,666 | 16.91% |
| SPX240621P05030000 | 2024-05-28 3:53PM EDT | 5,030.00 | 8.51 | 11.20 | 11.50 | 0.00 | - | 68 | 6,054 | 16.81% |
| SPX240621P05035000 | 2024-05-28 9:51PM EDT | 5,035.00 | 9.20 | 11.40 | 11.80 | +0.83 | +9.92% | 1 | 6,317 | 16.70% |
| SPXW240621P05040000 | 2024-05-28 12:07PM EDT | 5,040.00 | 8.50 | 12.20 | 12.50 | 0.00 | - | 41 | 223 | 16.74% |
| SPXW240621P05045000 | 2024-05-24 4:13PM EDT | 5,045.00 | 8.90 | 12.50 | 12.80 | 0.00 | - | 3 | 393 | 16.63% |
| SPX240621P05050000 | 2024-05-28 4:05PM EDT | 5,050.00 | 8.81 | 12.40 | 12.70 | 0.00 | - | 2,334 | 25,117 | 16.36% |
| SPXW240621P05055000 | 2024-05-28 11:29AM EDT | 5,055.00 | 9.27 | 13.20 | 13.50 | 0.00 | - | 2 | 135 | 16.42% |
| SPX240621P05060000 | 2024-05-28 9:51PM EDT | 5,060.00 | 10.45 | 13.10 | 13.30 | +0.40 | +3.98% | 1 | 8,472 | 16.11% |
| SPXW240621P05065000 | 2024-05-28 2:51PM EDT | 5,065.00 | 12.50 | 13.90 | 14.20 | 0.00 | - | 3 | 161 | 16.19% |
| SPX240621P05070000 | 2024-05-29 4:28AM EDT | 5,070.00 | 13.60 | 13.90 | 14.10 | +3.94 | +40.79% | 22 | 8,975 | 15.92% |
| SPXW240621P05075000 | 2024-05-28 2:49PM EDT | 5,075.00 | 13.00 | 14.70 | 15.00 | 0.00 | - | 11 | 1,465 | 15.99% |
| SPX240621P05080000 | 2024-05-29 3:04AM EDT | 5,080.00 | 12.90 | 14.70 | 14.90 | +2.15 | +20.00% | 33 | 4,949 | 15.71% |
| SPXW240621P05085000 | 2024-05-28 3:09PM EDT | 5,085.00 | 12.56 | 15.50 | 15.80 | 0.00 | - | 6 | 499 | 15.76% |
| SPX240621P05090000 | 2024-05-28 3:39PM EDT | 5,090.00 | 12.05 | 15.50 | 15.70 | 0.00 | - | 30 | 6,688 | 15.48% |
| SPX240621P05095000 | 2024-05-28 2:39PM EDT | 5,095.00 | 14.65 | 15.90 | 16.20 | 0.00 | - | 2 | 7,037 | 15.40% |
| SPXW240621P05100000 | 2024-05-28 3:59PM EDT | 5,100.00 | 11.78 | 16.90 | 17.20 | 0.00 | - | 144 | 1,894 | 15.46% |
| SPXW240621P05105000 | 2024-05-28 3:35PM EDT | 5,105.00 | 13.70 | 17.40 | 17.70 | 0.00 | - | 23 | 242 | 15.36% |
| SPXW240621P05110000 | 2024-05-28 2:50PM EDT | 5,110.00 | 16.20 | 17.90 | 18.20 | 0.00 | - | 11 | 484 | 15.25% |
| SPXW240621P05115000 | 2024-05-29 3:32AM EDT | 5,115.00 | 18.00 | 18.40 | 18.70 | +4.80 | +36.36% | 14 | 383 | 15.14% |
| SPXW240621P05120000 | 2024-05-28 3:30PM EDT | 5,120.00 | 15.46 | 19.10 | 19.40 | 0.00 | - | 67 | 447 | 15.08% |
| SPXW240621P05125000 | 2024-05-29 4:12AM EDT | 5,125.00 | 19.85 | 19.70 | 20.00 | +4.55 | +29.74% | 3 | 3,067 | 14.99% |
| SPXW240621P05130000 | 2024-05-28 3:07PM EDT | 5,130.00 | 16.30 | 20.10 | 20.50 | 0.00 | - | 26 | 416 | 14.86% |
| SPXW240621P05135000 | 2024-05-28 3:11PM EDT | 5,135.00 | 17.00 | 20.90 | 21.20 | 0.00 | - | 28 | 492 | 14.78% |
| SPXW240621P05140000 | 2024-05-28 2:52PM EDT | 5,140.00 | 19.30 | 21.40 | 21.70 | 0.00 | - | 12 | 543 | 14.65% |
| SPXW240621P05145000 | 2024-05-28 3:33PM EDT | 5,145.00 | 17.10 | 22.10 | 22.40 | 0.00 | - | 25 | 511 | 14.56% |
| SPXW240621P05150000 | 2024-05-28 4:12PM EDT | 5,150.00 | 16.24 | 22.80 | 23.10 | 0.00 | - | 219 | 3,967 | 14.46% |
| SPXW240621P05155000 | 2024-05-29 4:09AM EDT | 5,155.00 | 23.60 | 23.50 | 23.80 | +4.40 | +22.92% | 14 | 242 | 14.36% |
| SPXW240621P05160000 | 2024-05-29 4:09AM EDT | 5,160.00 | 24.40 | 24.20 | 24.50 | +7.50 | +44.38% | 23 | 726 | 14.26% |
| SPXW240621P05165000 | 2024-05-28 4:12PM EDT | 5,165.00 | 17.89 | 25.00 | 25.40 | 0.00 | - | 75 | 1,170 | 14.19% |
| SPXW240621P05170000 | 2024-05-28 2:48PM EDT | 5,170.00 | 23.40 | 25.80 | 26.20 | 0.00 | - | 41 | 482 | 14.10% |
| SPX240621P05175000 | 2024-05-28 3:55PM EDT | 5,175.00 | 19.50 | 26.00 | 26.30 | 0.00 | - | 89 | 7,892 | 13.83% |
| SPXW240621P05180000 | 2024-05-29 4:09AM EDT | 5,180.00 | 27.60 | 27.60 | 27.90 | +4.39 | +18.91% | 13 | 770 | 13.91% |
| SPX240621P05185000 | 2024-05-28 3:33PM EDT | 5,185.00 | 21.80 | 27.60 | 28.00 | 0.00 | - | 68 | 7,350 | 13.63% |
| SPXW240621P05190000 | 2024-05-28 3:59PM EDT | 5,190.00 | 20.60 | 29.30 | 29.60 | 0.00 | - | 197 | 1,405 | 13.69% |
| SPXW240621P05195000 | 2024-05-28 3:36PM EDT | 5,195.00 | 23.90 | 29.80 | 30.20 | 0.00 | - | 124 | 617 | 13.52% |
| SPXW240621P05200000 | 2024-05-28 3:59PM EDT | 5,200.00 | 23.24 | 31.40 | 31.80 | 0.00 | - | 282 | 2,211 | 13.56% |
| SPXW240621P05205000 | 2024-05-29 4:12AM EDT | 5,205.00 | 32.75 | 32.40 | 32.80 | +7.66 | +30.53% | 3 | 440 | 13.47% |
| SPX240621P05210000 | 2024-05-28 4:05PM EDT | 5,210.00 | 23.39 | 32.60 | 33.10 | 0.00 | - | 341 | 9,302 | 13.21% |
| SPXW240621P05215000 | 2024-05-28 4:00PM EDT | 5,215.00 | 23.90 | 34.50 | 34.80 | 0.00 | - | 88 | 266 | 13.25% |
| SPX240621P05220000 | 2024-05-28 3:16PM EDT | 5,220.00 | 29.50 | 35.00 | 35.50 | 0.00 | - | 157 | 9,225 | 13.06% |
| SPXW240621P05225000 | 2024-05-29 1:31AM EDT | 5,225.00 | 33.15 | 36.80 | 37.20 | +3.28 | +10.98% | 5 | 957 | 13.08% |
| SPXW240621P05230000 | 2024-05-28 2:53PM EDT | 5,230.00 | 34.50 | 38.20 | 38.50 | 0.00 | - | 34 | 561 | 13.00% |
| SPXW240621P05235000 | 2024-05-28 3:16PM EDT | 5,235.00 | 33.50 | 39.50 | 39.80 | 0.00 | - | 60 | 597 | 12.92% |
| SPXW240621P05240000 | 2024-05-28 11:35PM EDT | 5,240.00 | 35.80 | 40.90 | 41.30 | +3.62 | +11.25% | 4 | 499 | 12.86% |
| SPX240621P05245000 | 2024-05-28 9:58AM EDT | 5,245.00 | 32.13 | 41.40 | 41.90 | 0.00 | - | 53 | 11,158 | 12.62% |
| SPXW240621P05250000 | 2024-05-28 4:12PM EDT | 5,250.00 | 32.13 | 43.80 | 44.20 | 0.00 | - | 210 | 2,293 | 12.71% |
| SPX240621P05255000 | 2024-05-28 1:21PM EDT | 5,255.00 | 32.40 | 44.20 | 44.80 | 0.00 | - | 9 | 8,689 | 12.45% |
| SPXW240621P05260000 | 2024-05-28 3:36PM EDT | 5,260.00 | 37.93 | 46.90 | 47.30 | 0.00 | - | 89 | 330 | 12.56% |
| SPX240621P05265000 | 2024-05-28 2:58PM EDT | 5,265.00 | 40.33 | 47.40 | 48.10 | 0.00 | - | 23 | 4,586 | 12.32% |
| SPXW240621P05270000 | 2024-05-28 4:00PM EDT | 5,270.00 | 35.25 | 50.00 | 50.40 | 0.00 | - | 84 | 723 | 12.37% |
| SPXW240621P05275000 | 2024-05-29 4:09AM EDT | 5,275.00 | 51.80 | 51.70 | 52.10 | +9.45 | +22.31% | 14 | 521 | 12.28% |
| SPX240621P05280000 | 2024-05-28 3:50PM EDT | 5,280.00 | 43.00 | 52.70 | 53.40 | 0.00 | - | 34 | 6,571 | 12.12% |
| SPX240621P05285000 | 2024-05-28 4:00PM EDT | 5,285.00 | 39.40 | 54.80 | 55.40 | 0.00 | - | 12 | 7,279 | 12.07% |
| SPX240621P05290000 | 2024-05-28 3:05PM EDT | 5,290.00 | 48.90 | 56.60 | 57.20 | 0.00 | - | 175 | 11,042 | 11.98% |
| SPX240621P05295000 | 2024-05-28 3:45PM EDT | 5,295.00 | 48.60 | 58.60 | 59.20 | 0.00 | - | 40 | 5,466 | 11.91% |
| SPX240621P05300000 | 2024-05-29 3:53AM EDT | 5,300.00 | 60.00 | 60.90 | 61.50 | +13.84 | +29.98% | 8 | 86,969 | 11.89% |
| SPX240621P05305000 | 2024-05-28 4:00PM EDT | 5,305.00 | 45.80 | 62.80 | 63.50 | 0.00 | - | 274 | 6,595 | 11.80% |
| SPX240621P05310000 | 2024-05-28 4:06PM EDT | 5,310.00 | 48.00 | 65.20 | 65.80 | 0.00 | - | 551 | 10,232 | 11.75% |
| SPXW240621P05315000 | 2024-05-28 4:01PM EDT | 5,315.00 | 50.00 | 68.60 | 69.00 | 0.00 | - | 108 | 412 | 11.86% |
| SPX240621P05320000 | 2024-05-28 4:15PM EDT | 5,320.00 | 53.58 | 69.80 | 70.50 | 0.00 | - | 4,347 | 8,453 | 11.65% |
| SPX240621P05325000 | 2024-05-28 4:14PM EDT | 5,325.00 | 55.00 | 72.50 | 73.10 | 0.00 | - | 5,800 | 13,785 | 11.62% |
| SPX240621P05330000 | 2024-05-28 4:11PM EDT | 5,330.00 | 57.50 | 75.10 | 75.70 | 0.00 | - | 1,245 | 6,333 | 11.58% |
| SPX240621P05335000 | 2024-05-28 3:52PM EDT | 5,335.00 | 64.70 | 77.20 | 79.30 | 0.00 | - | 23 | 11,310 | 11.72% |
| SPX240621P05340000 | 2024-05-28 3:59PM EDT | 5,340.00 | 61.40 | 79.60 | 81.80 | 0.00 | - | 25 | 8,534 | 11.64% |
| SPXW240621P05345000 | 2024-05-28 4:02PM EDT | 5,345.00 | 64.20 | 84.10 | 84.50 | 0.00 | - | 123 | 368 | 11.59% |
| SPXW240621P05350000 | 2024-05-29 3:32AM EDT | 5,350.00 | 85.20 | 87.00 | 87.40 | +17.19 | +25.28% | 7 | 740 | 11.56% |
| SPXW240621P05355000 | 2024-05-28 4:01PM EDT | 5,355.00 | 68.30 | 90.00 | 90.40 | 0.00 | - | 92 | 348 | 11.54% |
| SPXW240621P05360000 | 2024-05-28 4:02PM EDT | 5,360.00 | 72.30 | 92.90 | 93.30 | 0.00 | - | 119 | 200 | 11.49% |
| SPXW240621P05365000 | 2024-05-28 4:03PM EDT | 5,365.00 | 74.10 | 96.40 | 96.80 | 0.00 | - | 122 | 145 | 11.54% |
| SPX240621P05370000 | 2024-05-28 11:38AM EDT | 5,370.00 | 77.91 | 97.70 | 99.90 | 0.00 | - | 5 | 101 | 11.51% |
| SPXW240621P05375000 | 2024-05-29 3:20AM EDT | 5,375.00 | 94.70 | 101.50 | 104.40 | +13.80 | +17.06% | 1 | 142 | 11.74% |
| SPXW240621P05380000 | 2024-05-28 4:04PM EDT | 5,380.00 | 83.40 | 104.80 | 108.00 | 0.00 | - | 42 | 110 | 11.78% |
| SPXW240621P05385000 | 2024-05-28 1:03PM EDT | 5,385.00 | 89.40 | 107.80 | 112.30 | 0.00 | - | 9 | 145 | 11.96% |
| SPXW240621P05390000 | 2024-05-28 1:31PM EDT | 5,390.00 | 92.70 | 111.40 | 115.80 | 0.00 | - | 12 | 151 | 11.97% |
| SPXW240621P05395000 | 2024-05-23 6:54AM EDT | 5,395.00 | 75.40 | 115.00 | 119.50 | 0.00 | - | 6 | 77 | 12.00% |
| SPXW240621P05400000 | 2024-05-24 11:31AM EDT | 5,400.00 | 98.52 | 118.50 | 122.90 | 0.00 | - | 5 | 121 | 11.96% |
| SPXW240621P05405000 | 2024-05-23 9:47AM EDT | 5,405.00 | 94.30 | 122.50 | 127.00 | 0.00 | - | 8 | 98 | 12.06% |
| SPX240621P05410000 | 2024-04-23 10:12AM EDT | 5,410.00 | 333.60 | 122.90 | 127.40 | 0.00 | - | 5 | 24 | 11.33% |
| SPX240621P05415000 | 2024-05-22 2:46PM EDT | 5,415.00 | 123.81 | 129.70 | 134.20 | 0.00 | - | 2 | 48 | 12.02% |
| SPX240621P05420000 | 2024-05-17 12:18PM EDT | 5,420.00 | 124.36 | 133.40 | 137.90 | 0.00 | - | 26 | 45 | 12.00% |
| SPX240621P05425000 | 2024-05-20 3:38PM EDT | 5,425.00 | 116.30 | 137.50 | 141.80 | 0.00 | - | 1 | 349 | 12.02% |
| SPXW240621P05430000 | 2024-05-17 10:41AM EDT | 5,430.00 | 129.82 | 142.40 | 146.80 | 0.00 | - | 10 | 66 | 12.29% |
| SPX240621P05435000 | 2024-04-03 2:31PM EDT | 5,435.00 | 211.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240621P05440000 | 2024-05-20 10:21AM EDT | 5,440.00 | 119.97 | 150.80 | 155.20 | 0.00 | - | 10 | 26 | 12.44% |
| SPX240621P05445000 | 2024-04-04 10:50AM EDT | 5,445.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| SPX240621P05450000 | 2024-05-28 10:02AM EDT | 5,450.00 | 140.39 | 158.70 | 163.20 | 0.00 | - | 75 | 683 | 12.45% |
| SPX240621P05455000 | 2024-05-14 8:32AM EDT | 5,455.00 | 229.90 | 163.00 | 167.50 | 0.00 | - | 17 | 47 | 12.52% |
| SPX240621P05460000 | 2024-04-29 9:49AM EDT | 5,460.00 | 322.04 | 167.40 | 171.90 | 0.00 | - | 15 | 15 | 12.61% |
| SPX240621P05470000 | 2024-05-15 2:05PM EDT | 5,470.00 | 160.78 | 176.40 | 180.90 | 0.00 | - | 1 | 15 | 12.82% |
| SPXW240621P05475000 | 2024-05-15 3:24PM EDT | 5,475.00 | 162.95 | 181.40 | 185.70 | 0.00 | - | 5 | 6 | 13.01% |
| SPX240621P05480000 | 2024-04-10 12:32PM EDT | 5,480.00 | 301.40 | 236.90 | 251.70 | 0.00 | - | 5 | 16 | 26.99% |
| SPX240621P05490000 | 2024-05-23 9:45AM EDT | 5,490.00 | 157.60 | 195.30 | 199.50 | 0.00 | - | 5 | 37 | 13.36% |
| SPXW240621P05500000 | 2024-05-20 10:54AM EDT | 5,500.00 | 165.50 | 204.70 | 208.90 | 0.00 | - | 10 | 49 | 13.64% |
| SPX240621P05510000 | 2024-04-16 2:26PM EDT | 5,510.00 | 425.00 | 184.30 | 196.40 | 0.00 | - | 500 | 386 | 0.00% |
| SPXW240621P05520000 | 2024-05-20 10:21AM EDT | 5,520.00 | 183.32 | 222.80 | 229.70 | 0.00 | - | 10 | 12 | 14.79% |
| SPX240621P05525000 | 2024-04-30 1:51PM EDT | 5,525.00 | 419.24 | 227.50 | 234.20 | 0.00 | - | 4 | 0 | 14.86% |
| SPX240621P05530000 | 2024-05-15 2:05PM EDT | 5,530.00 | 210.90 | 232.40 | 239.00 | 0.00 | - | 1 | 1 | 15.02% |
| SPX240621P05540000 | 2024-04-10 9:49AM EDT | 5,540.00 | 356.60 | 292.30 | 306.90 | 0.00 | - | - | 15 | 29.59% |
| SPX240621P05550000 | 2024-05-20 3:13PM EDT | 5,550.00 | 219.08 | 251.90 | 258.50 | 0.00 | - | 1 | 42 | 15.72% |
| SPX240621P05560000 | 2024-03-27 1:07PM EDT | 5,560.00 | 302.70 | 415.90 | 441.10 | 0.00 | - | 102 | 51 | 51.08% |
| SPX240621P05570000 | 2024-05-17 9:45AM EDT | 5,570.00 | 255.19 | 271.60 | 278.20 | 0.00 | - | 1 | 1 | 16.47% |
| SPX240621P05575000 | 2024-05-17 9:45AM EDT | 5,575.00 | 259.68 | 276.50 | 283.10 | 0.00 | - | 1 | 17 | 16.65% |
| SPX240621P05580000 | 2024-05-17 12:15PM EDT | 5,580.00 | 261.84 | 280.30 | 287.60 | 0.00 | - | 1 | 16 | 16.68% |
| SPXW240621P05590000 | 2024-05-23 10:11AM EDT | 5,590.00 | 255.00 | 291.40 | 298.00 | 0.00 | - | 10 | 10 | 17.23% |
| SPX240621P05600000 | 2024-05-22 10:43AM EDT | 5,600.00 | 260.65 | 300.50 | 307.70 | 0.00 | - | 6 | 62 | 17.54% |
| SPXW240621P05610000 | 2024-05-17 1:52PM EDT | 5,610.00 | 289.82 | 311.20 | 317.80 | 0.00 | - | 2 | 3 | 17.98% |
| SPXW240621P05620000 | 2024-05-17 2:12PM EDT | 5,620.00 | 304.83 | 321.10 | 327.70 | 0.00 | - | 9 | 10 | 18.35% |
| SPXW240621P05625000 | 2024-03-26 11:20AM EDT | 5,625.00 | 347.74 | 579.50 | 588.10 | 0.00 | - | 1 | 1 | 72.47% |
| SPXW240621P05630000 | 2024-04-19 3:59PM EDT | 5,630.00 | 622.40 | 293.10 | 299.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621P05650000 | 2024-05-17 1:52PM EDT | 5,650.00 | 328.73 | 350.50 | 357.40 | 0.00 | - | 2 | 4 | 19.42% |
| SPXW240621P05660000 | 2024-05-23 10:24AM EDT | 5,660.00 | 331.57 | 360.70 | 367.70 | 0.00 | - | - | 10 | 19.93% |
| SPXW240621P05670000 | 2024-05-23 10:24AM EDT | 5,670.00 | 341.44 | 370.80 | 377.40 | 0.00 | - | - | 10 | 20.20% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 5,675.00 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 50.77% |
| SPX240621P05700000 | 2024-05-24 3:45PM EDT | 5,700.00 | 382.32 | 400.10 | 407.10 | 0.00 | - | 152 | 187 | 21.23% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 5,750.00 | 714.76 | 416.50 | 424.10 | 0.00 | - | 50 | 38 | 0.00% |
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 5,775.00 | 724.00 | 433.60 | 456.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05800000 | 2024-05-28 12:06PM EDT | 5,800.00 | 473.47 | 499.60 | 506.60 | 0.00 | - | 13 | 168 | 24.68% |
| SPXW240621P05850000 | 2024-05-15 11:10AM EDT | 5,850.00 | 535.51 | 549.60 | 556.90 | 0.00 | - | - | 1 | 26.58% |
| SPX240621P05900000 | 2024-05-20 10:11AM EDT | 5,900.00 | 553.73 | 599.00 | 606.20 | 0.00 | - | 1 | 406 | 27.95% |
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 5,950.00 | 711.40 | 649.20 | 656.40 | 0.00 | - | 1 | 1 | 29.73% |
| SPX240621P06000000 | 2024-05-28 2:46PM EDT | 6,000.00 | 696.68 | 698.70 | 705.70 | 0.00 | - | 9 | 9,175 | 30.98% |
| SPXW240621P06050000 | 2024-05-17 2:00PM EDT | 6,050.00 | 726.62 | 748.70 | 755.70 | 0.00 | - | 1 | 1 | 32.58% |
| SPX240621P06100000 | 2024-04-22 1:14PM EDT | 6,100.00 | 1,047.43 | 732.60 | 739.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P06150000 | 2024-05-22 2:47PM EDT | 6,150.00 | 831.00 | 848.30 | 855.10 | 0.00 | - | - | 1 | 35.31% |
| SPX240621P06200000 | 2024-05-24 3:05PM EDT | 6,200.00 | 884.09 | 897.90 | 904.90 | 0.00 | - | 30 | 677 | 36.68% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 6,300.00 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 78.65% |
| SPXW240621P06400000 | 2024-05-17 2:00PM EDT | 6,400.00 | 1,074.62 | 1,097.30 | 1,104.10 | 0.00 | - | 1 | 1 | 41.85% |
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 6,500.00 | 1,380.63 | 1,193.70 | 1,198.60 | 0.00 | - | - | 2 | 39.10% |
| SPX240621P06600000 | 2024-05-14 10:31AM EDT | 6,600.00 | 1,334.16 | 1,296.30 | 1,303.50 | 0.00 | - | 6 | 549 | 46.73% |
| SPX240621P06700000 | 2024-05-17 12:53PM EDT | 6,700.00 | 1,373.18 | 1,395.90 | 1,402.90 | 0.00 | - | 1 | 6 | 48.75% |
| SPXW240621P06800000 | 2024-05-16 1:49PM EDT | 6,800.00 | 1,462.93 | 1,495.70 | 1,502.60 | 0.00 | - | 1 | 1 | 50.95% |
| SPX240621P07000000 | 2024-05-17 12:15PM EDT | 7,000.00 | 1,671.26 | 1,694.80 | 1,701.80 | 0.00 | - | 1 | 4 | 50.21% |
| SPX240621P07200000 | 2024-05-20 2:59PM EDT | 7,200.00 | 1,858.58 | 1,894.00 | 1,901.00 | 0.00 | - | 1 | 543 | 52.99% |
| SPX240621P07400000 | 2024-05-03 3:42PM EDT | 7,400.00 | 2,226.44 | 2,093.20 | 2,100.20 | 0.00 | - | 1 | 153 | 55.18% |
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 7,600.00 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 119.17% |
| SPX240621P07800000 | 2024-04-10 1:25PM EDT | 7,800.00 | 2,558.64 | 2,540.10 | 2,544.00 | 0.00 | - | 1 | 10 | 100.17% |
| SPX240621P08000000 | 2024-05-28 9:35AM EDT | 8,000.00 | 2,659.27 | 2,690.90 | 2,698.00 | 0.00 | - | 1 | 104 | 55.64% |
| SPX240621P08200000 | 2024-05-10 2:56PM EDT | 8,200.00 | 2,936.24 | 2,890.00 | 2,897.20 | 0.00 | - | 2 | 427 | 70.86% |
| SPX240621P08300000 | 2024-05-13 3:49PM EDT | 8,300.00 | 3,036.90 | 2,989.70 | 2,996.70 | 0.00 | - | 1 | 57 | 71.13% |
| SPX240621P08400000 | 2024-05-01 4:13PM EDT | 8,400.00 | 3,322.17 | 3,089.30 | 3,096.30 | 0.00 | - | 1 | 3 | 71.48% |
| SPX240621P08600000 | 2024-04-16 9:11AM EDT | 8,600.00 | 3,452.84 | 3,246.50 | 3,252.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240621P08800000 | 2024-05-23 3:44PM EDT | 8,800.00 | 3,497.92 | 3,487.70 | 3,494.80 | 0.00 | - | 2 | 7 | 70.18% |
| SPX240621P09000000 | 2024-05-28 12:21PM EDT | 9,000.00 | 3,660.41 | 3,687.00 | 3,694.00 | 0.00 | - | 11 | 199 | 60.94% |
© 2024 Yahoo. All rights reserved.