UK markets open in 4 hours 34 minutes
NIKKEI 225
39,156.32 +118.16 (+0.30%) HANG SENG
18,041.50 -325.45 (-1.77%) CRUDE OIL
77.69 -0.05 (-0.06%) GOLD FUTURES
2,317.10 -9.90 (-0.43%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,539.32 -1,234.16 (-2.25%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816C00200000 | 2024-06-10 11:19AM EDT | 200.00 | 5,139.35 | 5,146.50 | 5,155.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816C00400000 | 2024-05-30 2:37PM EDT | 400.00 | 4,842.07 | 4,949.40 | 4,958.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 600.00 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C01000000 | 2024-06-10 1:00PM EDT | 1,000.00 | 4,355.00 | 4,355.80 | 4,364.40 | 0.00 | - | 1 | 0 | 160.28% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 1,200.00 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C01900000 | 2023-12-26 1:05PM EDT | 1,900.00 | 2,900.77 | 2,990.50 | 3,037.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C02000000 | 2024-05-20 11:08AM EDT | 2,000.00 | 3,337.14 | 3,365.70 | 3,374.50 | 0.00 | - | - | 0 | 108.82% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2,400.00 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2,500.00 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPXW240816C02800000 | 2024-05-20 12:26PM EDT | 2,800.00 | 2,543.69 | 2,574.60 | 2,583.30 | 0.00 | - | - | 0 | 82.95% |
| SPX240816C03000000 | 2024-06-05 12:31PM EDT | 3,000.00 | 2,355.01 | 2,377.70 | 2,386.40 | 0.00 | - | 1 | 0 | 77.37% |
| SPX240816C03050000 | 2024-05-10 12:13PM EDT | 3,050.00 | 2,194.00 | 2,310.90 | 2,326.20 | 0.00 | - | - | 5 | 63.62% |
| SPX240816C03150000 | 2024-04-26 9:54AM EDT | 3,150.00 | 1,981.65 | 2,175.90 | 2,190.50 | 0.00 | - | 1 | 61 | 0.00% |
| SPX240816C03200000 | 2024-05-30 1:37PM EDT | 3,200.00 | 2,088.09 | 2,180.10 | 2,188.80 | 0.00 | - | 1 | 0 | 71.33% |
| SPX240816C03275000 | 2023-12-08 3:25PM EDT | 3,275.00 | 1,427.43 | 1,485.00 | 1,495.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816C03300000 | 2024-05-21 11:40AM EDT | 3,300.00 | 2,047.24 | 2,080.50 | 2,089.30 | 0.00 | - | - | 0 | 67.93% |
| SPX240816C03325000 | 2023-10-23 9:43AM EDT | 3,325.00 | 1,031.91 | 1,334.40 | 1,345.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C03400000 | 2024-04-19 4:14PM EDT | 3,400.00 | 1,618.03 | 1,942.30 | 1,951.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPX240816C03450000 | 2024-05-30 1:37PM EDT | 3,450.00 | 1,841.87 | 1,933.20 | 1,941.70 | 0.00 | - | 1 | 0 | 63.93% |
| SPX240816C03475000 | 2023-10-19 10:11AM EDT | 3,475.00 | 1,013.57 | 1,151.80 | 1,173.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C03500000 | 2024-04-25 2:18PM EDT | 3,500.00 | 1,597.41 | 1,831.70 | 1,845.90 | 0.00 | - | 2 | 65 | 0.00% |
| SPX240816C03550000 | 2024-05-17 9:33AM EDT | 3,550.00 | 1,786.89 | 1,834.50 | 1,843.10 | 0.00 | - | 1 | 0 | 61.07% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 3,600.00 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240816C03625000 | 2023-12-05 1:44PM EDT | 3,625.00 | 1,062.81 | 1,186.60 | 1,201.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 3,650.00 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 3,700.00 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPX240816C03725000 | 2023-07-26 10:35AM EDT | 3,725.00 | 1,061.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 3,750.00 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 3,775.00 | 1,348.44 | 1,547.10 | 1,593.10 | 0.00 | - | 2 | 6 | 41.46% |
| SPX240816C03800000 | 2023-07-27 1:38PM EDT | 3,800.00 | 1,010.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816C03825000 | 2024-05-31 3:45PM EDT | 3,825.00 | 1,461.84 | 1,562.20 | 1,571.00 | 0.00 | - | 2 | 0 | 52.93% |
| SPXW240816C03850000 | 2024-05-21 9:38AM EDT | 3,850.00 | 1,498.47 | 1,537.70 | 1,546.50 | 0.00 | - | 2 | 0 | 52.29% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 3,875.00 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240816C03900000 | 2024-05-16 11:27AM EDT | 3,900.00 | 1,464.70 | 1,489.20 | 1,497.70 | 0.00 | - | 10 | 0 | 51.14% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 3,925.00 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 3,950.00 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 3,975.00 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C04000000 | 2024-06-04 3:15PM EDT | 4,000.00 | 1,321.13 | 1,389.90 | 1,398.60 | 0.00 | - | 2 | 0 | 49.61% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 4,025.00 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 4,050.00 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 4,075.00 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 4,100.00 | 1,225.70 | 1,292.20 | 1,300.80 | 0.00 | - | 1 | 0 | 46.97% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 4,125.00 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240816C04150000 | 2024-06-10 1:00PM EDT | 4,150.00 | 1,243.10 | 1,242.00 | 1,250.80 | 0.00 | - | 1 | 0 | 45.32% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 4,175.00 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 4,200.00 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 0.00% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 4,225.00 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 0.00% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 991.83 | 1,127.80 | 1,143.10 | 0.00 | - | 2 | 937 | 39.76% |
| SPX240816C04270000 | 2024-04-18 2:00PM EDT | 4,270.00 | 828.34 | 1,078.80 | 1,097.00 | 0.00 | - | - | 1 | 27.80% |
| SPXW240816C04275000 | 2024-05-21 9:41AM EDT | 4,275.00 | 1,082.78 | 1,119.10 | 1,127.80 | 0.00 | - | 1 | 0 | 41.78% |
| SPXW240816C04280000 | 2024-03-26 11:59AM EDT | 4,280.00 | 1,041.90 | 878.00 | 900.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240816C04290000 | 2024-05-21 9:41AM EDT | 4,290.00 | 1,068.16 | 1,104.50 | 1,113.20 | 0.00 | - | 1 | 0 | 41.40% |
| SPX240816C04300000 | 2024-05-28 10:58AM EDT | 4,300.00 | 1,058.18 | 1,095.40 | 1,103.90 | 0.00 | - | 8 | 0 | 41.26% |
| SPX240816C04325000 | 2024-06-07 3:40PM EDT | 4,325.00 | 1,069.05 | 1,070.90 | 1,079.50 | 0.00 | - | 2 | 0 | 40.59% |
| SPXW240816C04330000 | 2024-03-25 3:30PM EDT | 4,330.00 | 989.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04340000 | 2024-06-03 2:14PM EDT | 4,340.00 | 965.84 | 1,056.10 | 1,064.60 | 0.00 | - | 1 | 0 | 40.13% |
| SPX240816C04350000 | 2024-06-03 2:14PM EDT | 4,350.00 | 956.21 | 1,046.30 | 1,054.90 | 0.00 | - | 1 | 0 | 39.88% |
| SPX240816C04370000 | 2024-03-26 2:53PM EDT | 4,370.00 | 953.15 | 796.00 | 814.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 4,375.00 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPXW240816C04390000 | 2024-05-17 10:39AM EDT | 4,390.00 | 966.55 | 1,006.20 | 1,014.90 | 0.00 | - | 6 | 0 | 38.57% |
| SPXW240816C04400000 | 2024-06-05 12:36PM EDT | 4,400.00 | 979.55 | 996.50 | 1,005.20 | 0.00 | - | 1 | 0 | 38.32% |
| SPXW240816C04425000 | 2024-05-09 3:21PM EDT | 4,425.00 | 847.68 | 952.70 | 975.10 | 0.00 | - | 1 | 1 | 36.21% |
| SPX240816C04440000 | 2024-03-11 10:12AM EDT | 4,440.00 | 775.50 | 820.80 | 829.50 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 4,450.00 | 709.55 | 902.00 | 923.40 | 0.00 | - | - | 1 | 26.87% |
| SPXW240816C04460000 | 2024-04-17 2:41PM EDT | 4,460.00 | 688.00 | 891.70 | 914.70 | 0.00 | - | - | 2 | 27.17% |
| SPX240816C04470000 | 2024-03-11 10:11AM EDT | 4,470.00 | 748.82 | 793.00 | 801.70 | 0.00 | - | 24 | 12 | 0.00% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 4,475.00 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPX240816C04480000 | 2024-03-07 1:55PM EDT | 4,480.00 | 791.86 | 815.50 | 833.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04490000 | 2024-05-01 2:40PM EDT | 4,490.00 | 655.30 | 828.90 | 867.50 | 0.00 | - | 10 | 12 | 0.00% |
| SPX240816C04500000 | 2024-06-10 1:42PM EDT | 4,500.00 | 897.47 | 896.80 | 907.70 | 0.00 | - | 29 | 0 | 35.64% |
| SPX240816C04510000 | 2024-02-23 11:59AM EDT | 4,510.00 | 718.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C04520000 | 2024-04-24 12:27PM EDT | 4,520.00 | 628.71 | 819.50 | 864.40 | 0.00 | - | - | 2 | 28.93% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 4,525.00 | 718.16 | 808.00 | 816.20 | 0.00 | - | 2 | 847 | 0.00% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 4,530.00 | 748.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SPXW240816C04550000 | 2024-03-25 3:30PM EDT | 4,550.00 | 783.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816C04560000 | 2024-06-05 1:42PM EDT | 4,560.00 | 825.20 | 839.90 | 848.60 | 0.00 | - | - | 0 | 33.88% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 4,575.00 | 706.00 | 0.00 | 0.00 | 0.00 | - | 164 | 644 | 0.00% |
| SPXW240816C04600000 | 2024-06-05 1:02PM EDT | 4,600.00 | 785.96 | 800.90 | 809.60 | 0.00 | - | 5 | 0 | 32.78% |
| SPXW240816C04620000 | 2024-05-31 11:17AM EDT | 4,620.00 | 651.50 | 781.40 | 790.20 | 0.00 | - | 1 | 0 | 32.25% |
| SPXW240816C04625000 | 2024-05-31 11:17AM EDT | 4,625.00 | 646.80 | 776.40 | 785.20 | 0.00 | - | 1 | 0 | 32.08% |
| SPXW240816C04640000 | 2024-06-05 3:43PM EDT | 4,640.00 | 759.66 | 762.00 | 770.70 | 0.00 | - | - | 0 | 31.69% |
| SPXW240816C04650000 | 2024-06-05 3:43PM EDT | 4,650.00 | 749.99 | 752.20 | 761.00 | 0.00 | - | - | 0 | 31.42% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 4,660.00 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 4,675.00 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 4,680.00 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 4,690.00 | 465.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C04700000 | 2024-05-31 3:33PM EDT | 4,700.00 | 596.55 | 703.60 | 712.30 | 0.00 | - | 10 | 0 | 30.02% |
| SPXW240816C04720000 | 2024-06-03 11:24AM EDT | 4,720.00 | 612.82 | 684.30 | 693.10 | 0.00 | - | 10 | 0 | 29.51% |
| SPX240816C04725000 | 2024-06-03 10:17AM EDT | 4,725.00 | 624.06 | 680.20 | 688.60 | 0.00 | - | 2 | 0 | 29.44% |
| SPX240816C04730000 | 2024-05-08 11:10AM EDT | 4,730.00 | 536.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 4,740.00 | 415.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240816C04750000 | 2024-05-21 3:57PM EDT | 4,750.00 | 640.80 | 656.00 | 664.60 | 0.00 | - | 4 | 0 | 28.79% |
| SPX240816C04760000 | 2024-04-03 12:58PM EDT | 4,760.00 | 585.84 | 456.50 | 464.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 4,770.00 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 21.64% |
| SPXW240816C04775000 | 2024-04-19 1:40PM EDT | 4,775.00 | 364.81 | 602.00 | 610.00 | 0.00 | - | 4 | 1 | 21.72% |
| SPX240816C04790000 | 2024-05-23 12:54PM EDT | 4,790.00 | 583.85 | 617.50 | 626.10 | 0.00 | - | - | 0 | 27.72% |
| SPX240816C04800000 | 2024-06-05 10:47AM EDT | 4,800.00 | 574.52 | 605.90 | 616.80 | 0.00 | - | 4 | 0 | 27.50% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 4,810.00 | 372.57 | 558.20 | 576.40 | 0.00 | - | 3 | 1 | 21.04% |
| SPXW240816C04820000 | 2024-05-29 9:47AM EDT | 4,820.00 | 520.20 | 588.00 | 596.70 | 0.00 | - | 1 | 0 | 26.81% |
| SPXW240816C04825000 | 2024-05-02 12:20PM EDT | 4,825.00 | 332.67 | 509.50 | 542.70 | 0.00 | - | - | 1 | 14.95% |
| SPXW240816C04830000 | 2024-05-22 11:29AM EDT | 4,830.00 | 561.80 | 578.40 | 587.10 | 0.00 | - | 1 | 0 | 26.53% |
| SPXW240816C04850000 | 2024-04-24 12:09PM EDT | 4,850.00 | 343.05 | 513.90 | 536.10 | 0.00 | - | - | 30 | 19.80% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 361.51 | 445.60 | 452.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240816C04875000 | 2024-04-10 3:37PM EDT | 4,875.00 | 425.88 | 420.00 | 442.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 4,880.00 | 359.28 | 441.80 | 471.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04885000 | 2024-05-23 3:06PM EDT | 4,885.00 | 455.60 | 526.20 | 534.90 | 0.00 | - | - | 0 | 25.12% |
| SPXW240816C04890000 | 2024-05-31 11:32AM EDT | 4,890.00 | 398.89 | 521.50 | 530.20 | 0.00 | - | 1 | 0 | 24.99% |
| SPXW240816C04895000 | 2024-05-31 11:32AM EDT | 4,895.00 | 394.49 | 516.70 | 525.50 | 0.00 | - | 1 | 0 | 24.87% |
| SPXW240816C04900000 | 2024-05-31 2:04PM EDT | 4,900.00 | 396.23 | 511.90 | 520.60 | 0.00 | - | 3 | 0 | 24.71% |
| SPXW240816C04910000 | 2024-06-04 1:13PM EDT | 4,910.00 | 434.06 | 502.60 | 511.30 | 0.00 | - | 76 | 0 | 24.48% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 4,920.00 | 324.84 | 421.80 | 454.40 | 0.00 | - | 2 | 1 | 14.89% |
| SPX240816C04925000 | 2024-05-20 11:11AM EDT | 4,925.00 | 476.12 | 489.00 | 497.60 | 0.00 | - | 1 | 0 | 24.16% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 4,930.00 | 299.10 | 428.10 | 436.50 | 0.00 | - | 3 | 3 | 11.96% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 4,940.00 | 379.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04950000 | 2024-05-31 12:52PM EDT | 4,950.00 | 341.10 | 463.10 | 474.00 | 0.00 | - | 19 | 0 | 23.49% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 4,955.00 | 261.71 | 406.40 | 413.10 | 0.00 | - | - | 1 | 12.00% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 4,960.00 | 256.70 | 453.50 | 463.30 | 0.00 | - | 1 | 0 | 23.03% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 4,970.00 | 245.12 | 410.90 | 429.00 | 0.00 | - | 2 | 1 | 18.69% |
| SPXW240816C04975000 | 2024-06-07 2:35PM EDT | 4,975.00 | 444.54 | 441.80 | 450.60 | 0.00 | - | 1 | 0 | 22.84% |
| SPXW240816C04980000 | 2024-05-23 9:39AM EDT | 4,980.00 | 427.87 | 437.10 | 445.80 | 0.00 | - | 1 | 0 | 22.69% |
| SPX240816C04985000 | 2024-05-01 6:55AM EDT | 4,985.00 | 208.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04990000 | 2024-04-23 12:56PM EDT | 4,990.00 | 250.71 | 375.20 | 381.40 | 0.00 | - | 4 | 59 | 12.19% |
| SPXW240816C05000000 | 2024-06-05 11:16AM EDT | 5,000.00 | 399.31 | 418.60 | 427.40 | 0.00 | - | 20 | 0 | 22.20% |
| SPX240816C05005000 | 2024-06-10 12:25PM EDT | 5,005.00 | 416.56 | 415.00 | 421.60 | 0.00 | - | 1 | 0 | 21.90% |
| SPXW240816C05010000 | 2024-06-05 11:16AM EDT | 5,010.00 | 390.31 | 410.80 | 417.20 | 0.00 | - | 20 | 0 | 21.81% |
| SPX240816C05015000 | 2024-05-24 12:18PM EDT | 5,015.00 | 376.40 | 405.80 | 412.40 | 0.00 | - | 1 | 0 | 21.65% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 5,020.00 | 229.38 | 348.80 | 354.80 | 0.00 | - | 2 | 8 | 12.30% |
| SPX240816C05025000 | 2024-06-07 12:00PM EDT | 5,025.00 | 401.96 | 396.70 | 403.20 | 0.00 | - | 1 | 0 | 21.40% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 5,030.00 | 284.30 | 395.50 | 402.70 | 0.00 | - | 2 | 8 | 21.86% |
| SPX240816C05035000 | 2024-05-24 12:27PM EDT | 5,035.00 | 359.12 | 387.60 | 394.10 | 0.00 | - | 2 | 0 | 21.16% |
| SPX240816C05040000 | 2024-06-03 1:12PM EDT | 5,040.00 | 290.10 | 383.00 | 389.60 | 0.00 | - | 10 | 0 | 21.05% |
| SPX240816C05045000 | 2024-06-03 12:14PM EDT | 5,045.00 | 299.70 | 378.50 | 385.10 | 0.00 | - | 10 | 0 | 20.93% |
| SPX240816C05050000 | 2024-06-04 12:20PM EDT | 5,050.00 | 302.17 | 376.50 | 377.60 | 0.00 | - | 30 | 0 | 20.39% |
| SPX240816C05055000 | 2024-05-15 1:45PM EDT | 5,055.00 | 341.07 | 369.50 | 376.00 | 0.00 | - | - | 0 | 20.69% |
| SPX240816C05060000 | 2024-06-03 11:22AM EDT | 5,060.00 | 302.20 | 365.00 | 371.50 | 0.00 | - | 10 | 0 | 20.57% |
| SPX240816C05070000 | 2024-06-03 11:23AM EDT | 5,070.00 | 293.70 | 356.00 | 362.50 | 0.00 | - | 10 | 0 | 20.33% |
| SPX240816C05075000 | 2024-06-03 11:21AM EDT | 5,075.00 | 290.70 | 351.60 | 358.10 | 0.00 | - | 10 | 0 | 20.22% |
| SPX240816C05080000 | 2024-06-03 11:20AM EDT | 5,080.00 | 285.90 | 347.10 | 353.60 | 0.00 | - | 10 | 0 | 20.10% |
| SPX240816C05085000 | 2024-06-05 1:17PM EDT | 5,085.00 | 333.00 | 342.70 | 349.20 | 0.00 | - | 2 | 0 | 19.99% |
| SPX240816C05090000 | 2024-06-03 11:26AM EDT | 5,090.00 | 277.60 | 338.20 | 344.70 | 0.00 | - | 10 | 0 | 19.86% |
| SPX240816C05095000 | 2024-06-10 12:51PM EDT | 5,095.00 | 336.10 | 333.80 | 340.30 | 0.00 | - | 1 | 0 | 19.75% |
| SPX240816C05100000 | 2024-06-04 12:20PM EDT | 5,100.00 | 260.76 | 332.00 | 333.00 | 0.00 | - | 30 | 0 | 19.25% |
| SPX240816C05105000 | 2024-06-05 10:06AM EDT | 5,105.00 | 286.33 | 325.00 | 331.50 | 0.00 | - | 1 | 0 | 19.52% |
| SPX240816C05110000 | 2024-06-03 11:22AM EDT | 5,110.00 | 261.30 | 320.60 | 327.10 | 0.00 | - | 20 | 0 | 19.41% |
| SPX240816C05115000 | 2024-06-04 10:33AM EDT | 5,115.00 | 261.10 | 316.30 | 322.70 | 0.00 | - | 10 | 0 | 19.29% |
| SPX240816C05120000 | 2024-06-03 11:25AM EDT | 5,120.00 | 252.30 | 311.90 | 318.30 | 0.00 | - | 10 | 0 | 19.17% |
| SPXW240816C05125000 | 2024-06-07 2:35PM EDT | 5,125.00 | 309.92 | 308.10 | 314.30 | 0.00 | - | 1 | 0 | 19.10% |
| SPXW240816C05130000 | 2024-05-31 1:50PM EDT | 5,130.00 | 207.70 | 303.80 | 310.00 | 0.00 | - | 2 | 0 | 19.00% |
| SPX240816C05135000 | 2024-06-03 12:13PM EDT | 5,135.00 | 229.00 | 298.90 | 305.30 | 0.00 | - | 20 | 0 | 18.83% |
| SPXW240816C05140000 | 2024-05-20 10:31AM EDT | 5,140.00 | 287.42 | 295.20 | 301.40 | 0.00 | - | 1 | 0 | 18.77% |
| SPX240816C05145000 | 2024-06-10 12:51PM EDT | 5,145.00 | 292.60 | 290.30 | 296.70 | 0.00 | - | 2 | 0 | 18.61% |
| SPXW240816C05150000 | 2024-05-23 3:14PM EDT | 5,150.00 | 227.36 | 286.60 | 292.80 | 0.00 | - | 7 | 0 | 18.55% |
| SPX240816C05155000 | 2024-06-03 1:16PM EDT | 5,155.00 | 204.10 | 281.80 | 288.20 | 0.00 | - | - | 0 | 18.40% |
| SPXW240816C05160000 | 2024-05-20 10:41AM EDT | 5,160.00 | 270.84 | 278.20 | 284.30 | 0.00 | - | 2 | 0 | 18.33% |
| SPX240816C05165000 | 2024-06-10 12:51PM EDT | 5,165.00 | 275.60 | 273.40 | 279.70 | 0.00 | - | 1 | 0 | 18.17% |
| SPX240816C05170000 | 2024-06-03 12:53PM EDT | 5,170.00 | 191.82 | 269.20 | 275.50 | 0.00 | - | 11 | 0 | 18.07% |
| SPX240816C05175000 | 2024-06-10 10:26AM EDT | 5,175.00 | 255.80 | 265.00 | 271.30 | 0.00 | - | 40 | 0 | 17.96% |
| SPXW240816C05180000 | 2024-06-04 9:48AM EDT | 5,180.00 | 208.23 | 261.40 | 267.50 | 0.00 | - | 5 | 0 | 17.90% |
| SPXW240816C05185000 | 2024-06-07 10:18AM EDT | 5,185.00 | 258.30 | 257.30 | 263.40 | 0.00 | - | 2 | 0 | 17.80% |
| SPXW240816C05190000 | 2024-05-23 9:58AM EDT | 5,190.00 | 233.04 | 253.10 | 259.20 | 0.00 | - | 1 | 0 | 17.68% |
| SPXW240816C05195000 | 2024-06-03 12:28PM EDT | 5,195.00 | 179.60 | 249.00 | 255.10 | 0.00 | - | - | 0 | 17.58% |
| SPXW240816C05200000 | 2024-06-06 12:29PM EDT | 5,200.00 | 237.60 | 247.40 | 248.20 | 0.00 | - | 19 | 0 | 17.14% |
| SPXW240816C05205000 | 2024-06-04 10:25AM EDT | 5,205.00 | 187.60 | 240.90 | 246.90 | 0.00 | - | 1 | 0 | 17.37% |
| SPX240816C05210000 | 2024-06-10 9:56AM EDT | 5,210.00 | 222.79 | 237.10 | 240.20 | 0.00 | - | 2 | 0 | 16.95% |
| SPXW240816C05215000 | 2024-06-05 9:47AM EDT | 5,215.00 | 205.70 | 232.80 | 238.80 | 0.00 | - | 3 | 0 | 17.16% |
| SPX240816C05220000 | 2024-06-10 3:59PM EDT | 5,220.00 | 235.03 | 228.90 | 232.60 | 0.00 | - | 1 | 0 | 16.80% |
| SPX240816C05225000 | 2024-06-07 8:58AM EDT | 5,225.00 | 209.60 | 224.90 | 228.20 | 0.00 | - | 2 | 0 | 16.65% |
| SPX240816C05230000 | 2024-06-10 2:53PM EDT | 5,230.00 | 223.23 | 221.40 | 224.40 | 0.00 | - | 1 | 0 | 16.57% |
| SPX240816C05235000 | 2024-05-31 1:52PM EDT | 5,235.00 | 132.20 | 217.20 | 220.70 | 0.00 | - | 20 | 0 | 16.50% |
| SPXW240816C05240000 | 2024-06-05 2:30PM EDT | 5,240.00 | 210.00 | 212.90 | 217.80 | 0.00 | - | 9 | 0 | 16.52% |
| SPXW240816C05245000 | 2024-06-05 2:55PM EDT | 5,245.00 | 210.10 | 209.00 | 213.90 | 0.00 | - | 4 | 0 | 16.42% |
| SPX240816C05250000 | 2024-06-10 3:50PM EDT | 5,250.00 | 206.30 | 207.00 | 207.90 | 0.00 | - | 58 | 0 | 16.08% |
| SPXW240816C05255000 | 2024-06-10 3:54PM EDT | 5,255.00 | 205.59 | 201.30 | 206.20 | 0.00 | - | 10 | 0 | 16.23% |
| SPX240816C05260000 | 2024-06-07 12:33PM EDT | 5,260.00 | 208.38 | 197.70 | 200.80 | 0.00 | - | 2 | 0 | 15.96% |
| SPXW240816C05265000 | 2024-06-10 9:37AM EDT | 5,265.00 | 182.40 | 194.70 | 198.40 | 0.00 | - | 2 | 0 | 16.02% |
| SPX240816C05270000 | 2024-06-10 2:27PM EDT | 5,270.00 | 189.74 | 190.40 | 193.30 | 0.00 | - | 5 | 0 | 15.78% |
| SPXW240816C05275000 | 2024-06-10 3:54PM EDT | 5,275.00 | 190.38 | 188.00 | 189.00 | 0.00 | - | 10 | 0 | 15.62% |
| SPXW240816C05280000 | 2024-06-07 12:44PM EDT | 5,280.00 | 190.00 | 184.30 | 185.30 | 0.00 | - | 4 | 0 | 15.53% |
| SPXW240816C05285000 | 2024-06-07 9:50AM EDT | 5,285.00 | 176.10 | 180.90 | 181.80 | 0.00 | - | 4 | 0 | 15.46% |
| SPXW240816C05290000 | 2024-06-04 11:45AM EDT | 5,290.00 | 125.49 | 177.20 | 178.20 | 0.00 | - | 2 | 0 | 15.37% |
| SPX240816C05295000 | 2024-06-07 4:11PM EDT | 5,295.00 | 164.93 | 171.90 | 174.80 | 0.00 | - | 3 | 0 | 15.31% |
| SPXW240816C05300000 | 2024-06-10 11:31AM EDT | 5,300.00 | 168.22 | 169.90 | 170.90 | 0.00 | - | 10 | 0 | 15.19% |
| SPXW240816C05305000 | 2024-06-03 2:00PM EDT | 5,305.00 | 114.10 | 166.10 | 167.10 | 0.00 | - | 7 | 0 | 15.07% |
| SPXW240816C05310000 | 2024-06-10 11:18AM EDT | 5,310.00 | 156.39 | 162.80 | 163.80 | 0.00 | - | 3 | 0 | 15.01% |
| SPXW240816C05315000 | 2024-06-06 12:03PM EDT | 5,315.00 | 158.89 | 159.30 | 160.30 | 0.00 | - | 2 | 0 | 14.92% |
| SPXW240816C05320000 | 2024-06-10 11:31AM EDT | 5,320.00 | 154.22 | 155.90 | 156.80 | 0.00 | - | 1 | 0 | 14.83% |
| SPXW240816C05325000 | 2024-06-10 10:06AM EDT | 5,325.00 | 142.60 | 152.40 | 153.30 | 0.00 | - | 2 | 0 | 14.74% |
| SPXW240816C05330000 | 2024-06-04 3:13PM EDT | 5,330.00 | 110.80 | 149.00 | 149.90 | 0.00 | - | 74 | 0 | 14.66% |
| SPXW240816C05335000 | 2024-06-05 2:12PM EDT | 5,335.00 | 141.63 | 145.60 | 146.50 | 0.00 | - | 1 | 0 | 14.57% |
| SPXW240816C05340000 | 2024-06-07 3:50PM EDT | 5,340.00 | 137.99 | 142.20 | 143.20 | 0.00 | - | 8 | 0 | 14.49% |
| SPXW240816C05345000 | 2024-06-07 3:50PM EDT | 5,345.00 | 134.74 | 138.90 | 139.90 | 0.00 | - | 5 | 0 | 14.41% |
| SPXW240816C05350000 | 2024-06-10 10:39AM EDT | 5,350.00 | 128.45 | 135.60 | 136.60 | 0.00 | - | 1 | 0 | 14.32% |
| SPXW240816C05355000 | 2024-06-07 3:59PM EDT | 5,355.00 | 127.91 | 132.40 | 133.40 | 0.00 | - | 1 | 0 | 14.25% |
| SPXW240816C05360000 | 2024-06-10 3:04PM EDT | 5,360.00 | 131.55 | 129.20 | 130.20 | 0.00 | - | 1 | 0 | 14.16% |
| SPX240816C05365000 | 2024-06-10 9:51AM EDT | 5,365.00 | 113.53 | 124.50 | 127.40 | 0.00 | - | 100 | 0 | 14.12% |
| SPXW240816C05370000 | 2024-06-07 2:00PM EDT | 5,370.00 | 128.60 | 122.90 | 123.90 | 0.00 | - | 7 | 0 | 14.00% |
| SPX240816C05375000 | 2024-06-10 2:39PM EDT | 5,375.00 | 119.10 | 119.10 | 120.30 | 0.00 | - | 125 | 0 | 13.87% |
| SPXW240816C05380000 | 2024-06-10 11:32AM EDT | 5,380.00 | 115.25 | 116.80 | 117.70 | 0.00 | - | 2 | 0 | 13.84% |
| SPX240816C05385000 | 2024-06-10 11:52AM EDT | 5,385.00 | 112.89 | 113.00 | 114.20 | 0.00 | - | 2 | 0 | 13.71% |
| SPXW240816C05390000 | 2024-06-10 11:32AM EDT | 5,390.00 | 109.35 | 110.90 | 111.80 | 0.00 | - | 1 | 0 | 13.70% |
| SPXW240816C05395000 | 2024-06-07 11:24AM EDT | 5,395.00 | 109.88 | 107.90 | 108.80 | 0.00 | - | 1 | 0 | 13.61% |
| SPXW240816C05400000 | 2024-06-10 3:53PM EDT | 5,400.00 | 106.20 | 105.10 | 106.00 | 0.00 | - | 6 | 0 | 13.55% |
| SPXW240816C05405000 | 2024-06-10 3:20PM EDT | 5,405.00 | 105.29 | 102.20 | 103.10 | 0.00 | - | 22 | 0 | 13.47% |
| SPX240816C05410000 | 2024-06-10 2:59PM EDT | 5,410.00 | 98.76 | 98.60 | 99.80 | 0.00 | - | 2 | 0 | 13.34% |
| SPXW240816C05415000 | 2024-06-07 11:48AM EDT | 5,415.00 | 98.20 | 96.70 | 97.60 | 0.00 | - | 6 | 0 | 13.33% |
| SPX240816C05420000 | 2024-06-07 3:52PM EDT | 5,420.00 | 89.60 | 93.20 | 94.40 | 0.00 | - | 19 | 0 | 13.21% |
| SPX240816C05425000 | 2024-06-10 2:23PM EDT | 5,425.00 | 89.76 | 90.90 | 91.60 | 0.00 | - | 12 | 0 | 13.12% |
| SPXW240816C05430000 | 2024-06-07 12:26PM EDT | 5,430.00 | 94.32 | 88.70 | 89.60 | 0.00 | - | 100 | 0 | 13.13% |
| SPXW240816C05435000 | 2024-06-05 12:40PM EDT | 5,435.00 | 80.61 | 86.10 | 87.00 | 0.00 | - | 102 | 0 | 13.06% |
| SPXW240816C05440000 | 2024-06-07 2:06PM EDT | 5,440.00 | 84.00 | 83.60 | 84.50 | 0.00 | - | 2 | 0 | 12.99% |
| SPX240816C05445000 | 2024-06-10 1:13PM EDT | 5,445.00 | 78.30 | 80.40 | 81.60 | 0.00 | - | 2 | 0 | 12.88% |
| SPXW240816C05450000 | 2024-06-10 1:00PM EDT | 5,450.00 | 77.80 | 78.70 | 79.60 | 0.00 | - | 29 | 0 | 12.87% |
| SPX240816C05455000 | 2024-06-07 3:52PM EDT | 5,455.00 | 72.70 | 75.50 | 76.70 | 0.00 | - | 1 | 0 | 12.75% |
| SPXW240816C05460000 | 2024-06-10 11:13AM EDT | 5,460.00 | 70.00 | 74.00 | 74.80 | 0.00 | - | 8 | 0 | 12.74% |
| SPXW240816C05465000 | 2024-06-06 12:25PM EDT | 5,465.00 | 71.73 | 71.70 | 72.60 | 0.00 | - | 100 | 0 | 12.69% |
| SPXW240816C05470000 | 2024-06-10 3:54PM EDT | 5,470.00 | 71.12 | 69.40 | 70.30 | 0.00 | - | 10 | 0 | 12.62% |
| SPXW240816C05475000 | 2024-06-10 3:31PM EDT | 5,475.00 | 68.11 | 67.20 | 68.10 | 0.00 | - | 4 | 0 | 12.57% |
| SPX240816C05480000 | 2024-06-07 12:45PM EDT | 5,480.00 | 68.45 | 64.30 | 65.50 | 0.00 | - | 5 | 0 | 12.46% |
| SPX240816C05485000 | 2024-06-07 12:31PM EDT | 5,485.00 | 69.25 | 62.30 | 63.40 | 0.00 | - | 5 | 0 | 12.40% |
| SPX240816C05490000 | 2024-06-10 1:49PM EDT | 5,490.00 | 63.10 | 60.30 | 61.40 | 0.00 | - | 12 | 0 | 12.36% |
| SPX240816C05495000 | 2024-06-05 3:59PM EDT | 5,495.00 | 60.50 | 58.30 | 59.40 | 0.00 | - | 1 | 0 | 12.30% |
| SPX240816C05500000 | 2024-06-10 3:08PM EDT | 5,500.00 | 57.42 | 56.70 | 57.10 | 0.00 | - | 307 | 0 | 12.21% |
| SPX240816C05505000 | 2024-06-10 3:59PM EDT | 5,505.00 | 57.00 | 54.40 | 55.50 | 0.00 | - | 4 | 0 | 12.20% |
| SPX240816C05510000 | 2024-06-06 10:11AM EDT | 5,510.00 | 56.75 | 52.50 | 53.60 | 0.00 | - | 5 | 0 | 12.15% |
| SPXW240816C05515000 | 2024-06-07 3:05PM EDT | 5,515.00 | 52.20 | 51.30 | 52.20 | 0.00 | - | 3 | 0 | 12.15% |
| SPX240816C05520000 | 2024-06-07 3:54PM EDT | 5,520.00 | 46.20 | 49.00 | 50.00 | 0.00 | - | 26 | 0 | 12.05% |
| SPXW240816C05525000 | 2024-06-10 2:49PM EDT | 5,525.00 | 48.40 | 47.90 | 48.50 | 0.00 | - | 1 | 0 | 12.03% |
| SPX240816C05530000 | 2024-06-07 1:53PM EDT | 5,530.00 | 51.75 | 45.60 | 46.60 | 0.00 | - | 3 | 0 | 11.96% |
| SPX240816C05535000 | 2024-06-10 1:31PM EDT | 5,535.00 | 42.50 | 43.80 | 44.80 | 0.00 | - | 1 | 0 | 11.90% |
| SPX240816C05540000 | 2024-06-10 3:59PM EDT | 5,540.00 | 44.30 | 42.30 | 43.30 | 0.00 | - | 1 | 0 | 11.87% |
| SPXW240816C05550000 | 2024-06-10 1:48PM EDT | 5,550.00 | 40.60 | 39.70 | 40.50 | 0.00 | - | 22 | 0 | 11.82% |
| SPXW240816C05560000 | 2024-06-10 1:46PM EDT | 5,560.00 | 37.00 | 36.90 | 37.70 | 0.00 | - | 3 | 0 | 11.76% |
| SPX240816C05570000 | 2024-06-10 3:44PM EDT | 5,570.00 | 34.48 | 33.60 | 34.50 | 0.00 | - | 120 | 0 | 11.61% |
| SPXW240816C05575000 | 2024-06-10 3:59PM EDT | 5,575.00 | 34.50 | 32.80 | 33.50 | 0.00 | - | 15 | 0 | 11.62% |
| SPXW240816C05580000 | 2024-06-10 1:46PM EDT | 5,580.00 | 31.70 | 31.40 | 32.20 | 0.00 | - | 3 | 0 | 11.58% |
| SPXW240816C05590000 | 2024-06-10 1:46PM EDT | 5,590.00 | 29.40 | 29.10 | 29.80 | 0.00 | - | 3 | 0 | 11.52% |
| SPXW240816C05600000 | 2024-06-10 10:35AM EDT | 5,600.00 | 24.60 | 27.00 | 27.50 | 0.00 | - | 1 | 0 | 11.45% |
| SPX240816C05610000 | 2024-06-06 12:43AM EDT | 5,610.00 | 27.80 | 24.20 | 25.10 | 0.00 | - | 1 | 0 | 11.34% |
| SPXW240816C05620000 | 2024-06-07 10:45AM EDT | 5,620.00 | 26.58 | 22.60 | 23.40 | 0.00 | - | 22 | 0 | 11.33% |
| SPX240816C05625000 | 2024-06-10 1:48PM EDT | 5,625.00 | 22.50 | 21.50 | 22.00 | 0.00 | - | 8 | 0 | 11.23% |
| SPXW240816C05630000 | 2024-06-07 2:14PM EDT | 5,630.00 | 20.10 | 20.90 | 21.50 | 0.00 | - | 38 | 0 | 11.27% |
| SPXW240816C05640000 | 2024-06-05 3:47PM EDT | 5,640.00 | 19.30 | 19.20 | 19.70 | 0.00 | - | 19 | 0 | 11.21% |
| SPX240816C05650000 | 2024-06-10 3:46PM EDT | 5,650.00 | 17.55 | 17.40 | 17.70 | 0.00 | - | 4 | 0 | 11.08% |
| SPX240816C05660000 | 2024-06-10 10:06AM EDT | 5,660.00 | 14.20 | 15.60 | 16.30 | 0.00 | - | 4 | 0 | 11.05% |
| SPX240816C05670000 | 2024-06-10 4:00PM EDT | 5,670.00 | 15.40 | 14.30 | 14.90 | 0.00 | - | 5 | 0 | 11.00% |
| SPXW240816C05675000 | 2024-05-29 9:47AM EDT | 5,675.00 | 7.90 | 14.10 | 14.60 | 0.00 | - | 37 | 0 | 11.06% |
| SPX240816C05680000 | 2024-06-07 10:43AM EDT | 5,680.00 | 15.70 | 13.00 | 13.70 | 0.00 | - | 2 | 0 | 10.98% |
| SPX240816C05690000 | 2024-06-10 10:06AM EDT | 5,690.00 | 10.85 | 11.90 | 12.50 | 0.00 | - | 1 | 0 | 10.93% |
| SPXW240816C05700000 | 2024-06-10 12:45PM EDT | 5,700.00 | 11.50 | 11.20 | 11.60 | 0.00 | - | 3 | 0 | 10.95% |
| SPX240816C05710000 | 2024-06-10 3:55PM EDT | 5,710.00 | 10.40 | 9.90 | 10.40 | 0.00 | - | 220 | 0 | 10.86% |
| SPX240816C05720000 | 2024-06-07 12:44PM EDT | 5,720.00 | 10.20 | 9.00 | 9.50 | 0.00 | - | 87 | 0 | 10.84% |
| SPX240816C05725000 | 2024-06-05 3:55PM EDT | 5,725.00 | 9.50 | 8.60 | 9.10 | 0.00 | - | 4 | 0 | 10.83% |
| SPX240816C05730000 | 2024-06-10 4:00PM EDT | 5,730.00 | 8.90 | 8.20 | 8.70 | 0.00 | - | 1,027 | 0 | 10.82% |
| SPX240816C05740000 | 2024-06-10 4:00PM EDT | 5,740.00 | 8.20 | 7.50 | 7.90 | 0.00 | - | 34 | 0 | 10.79% |
| SPX240816C05750000 | 2024-06-10 12:24PM EDT | 5,750.00 | 7.20 | 6.80 | 7.30 | 0.00 | - | 10 | 0 | 10.80% |
| SPX240816C05775000 | 2024-06-10 4:00PM EDT | 5,775.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 52 | 0 | 10.77% |
| SPXW240816C05800000 | 2024-06-07 10:45AM EDT | 5,800.00 | 5.58 | 4.40 | 4.70 | 0.00 | - | 22 | 0 | 10.80% |
| SPXW240816C05825000 | 2024-06-06 3:35PM EDT | 5,825.00 | 4.19 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 10.88% |
| SPXW240816C05850000 | 2024-06-10 10:11AM EDT | 5,850.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 10.88% |
| SPXW240816C05875000 | 2024-06-07 1:23PM EDT | 5,875.00 | 3.10 | 2.35 | 2.60 | 0.00 | - | 22 | 0 | 10.99% |
| SPX240816C05900000 | 2024-06-10 12:10PM EDT | 5,900.00 | 2.06 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 10.99% |
| SPX240816C05925000 | 2024-06-10 9:41AM EDT | 5,925.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 10 | 0 | 11.18% |
| SPXW240816C05950000 | 2024-06-10 11:30AM EDT | 5,950.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 2 | 0 | 11.33% |
| SPXW240816C05975000 | 2024-06-10 3:35PM EDT | 5,975.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 5 | 0 | 11.49% |
| SPXW240816C06000000 | 2024-06-07 2:53PM EDT | 6,000.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 6 | 0 | 11.68% |
| SPXW240816C06050000 | 2024-06-10 11:30AM EDT | 6,050.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 12.05% |
| SPX240816C06100000 | 2024-06-10 3:23PM EDT | 6,100.00 | 0.72 | 0.60 | 0.80 | 0.00 | - | 10 | 0 | 12.49% |
| SPX240816C06150000 | 2024-06-04 9:41AM EDT | 6,150.00 | 0.54 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 12.97% |
| SPX240816C06200000 | 2024-05-22 9:31AM EDT | 6,200.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 11 | 0 | 13.53% |
| SPX240816C06300000 | 2024-06-05 2:21PM EDT | 6,300.00 | 0.54 | 0.35 | 0.50 | 0.00 | - | 8 | 0 | 14.41% |
| SPX240816C06400000 | 2024-06-06 2:42PM EDT | 6,400.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 22 | 0 | 15.47% |
| SPXW240816C06500000 | 2024-06-07 12:14PM EDT | 6,500.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 16.26% |
| SPXW240816C06600000 | 2024-04-10 9:54AM EDT | 6,600.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 16.86% |
| SPX240816C06700000 | 2024-05-31 10:56AM EDT | 6,700.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 8 | 0 | 18.25% |
| SPX240816C06800000 | 2024-03-21 9:37AM EDT | 6,800.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 19.34% |
| SPXW240816C07000000 | 2024-05-29 10:50AM EDT | 7,000.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 20.68% |
| SPXW240816C07200000 | 2024-06-06 9:30AM EDT | 7,200.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 22.12% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 7,400.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 26.62% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 7,600.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 26.87% |
| SPX240816C07800000 | 2024-04-02 2:58PM EDT | 7,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 964 | 27.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 179.30% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240816P00800000 | 2024-05-01 3:52PM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,135 | 128.32% |
| SPX240816P01000000 | 2024-06-10 1:00PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 110.16% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 1,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 101.17% |
| SPX240816P01400000 | 2024-04-26 12:48PM EDT | 1,400.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 7,472 | 90.82% |
| SPXW240816P01600000 | 2024-05-31 1:44PM EDT | 1,600.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 82.03% |
| SPXW240816P01800000 | 2024-05-29 9:39AM EDT | 1,800.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 74.22% |
| SPXW240816P01900000 | 2024-05-20 1:08PM EDT | 1,900.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 73.34% |
| SPX240816P02000000 | 2024-06-10 1:37PM EDT | 2,000.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 17 | 0 | 69.82% |
| SPXW240816P02100000 | 2024-05-29 10:08AM EDT | 2,100.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 60 | 0 | 67.38% |
| SPX240816P02200000 | 2024-06-04 10:24AM EDT | 2,200.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 93 | 0 | 64.94% |
| SPXW240816P02300000 | 2024-06-05 11:58AM EDT | 2,300.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 62.50% |
| SPX240816P02400000 | 2024-06-07 11:53AM EDT | 2,400.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 0 | 60.60% |
| SPXW240816P02500000 | 2024-06-10 10:10AM EDT | 2,500.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 0 | 58.55% |
| SPXW240816P02600000 | 2024-06-10 10:17AM EDT | 2,600.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 20 | 0 | 56.42% |
| SPX240816P02650000 | 2024-06-05 12:03PM EDT | 2,650.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 5 | 0 | 55.35% |
| SPX240816P02700000 | 2024-05-30 10:42AM EDT | 2,700.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 4 | 0 | 54.27% |
| SPXW240816P02750000 | 2024-06-07 3:41PM EDT | 2,750.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 53.46% |
| SPXW240816P02800000 | 2024-06-07 11:34AM EDT | 2,800.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 52.34% |
| SPX240816P02850000 | 2024-05-21 2:45PM EDT | 2,850.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 2 | 0 | 51.49% |
| SPX240816P02900000 | 2024-05-30 10:21AM EDT | 2,900.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 50.37% |
| SPX240816P02950000 | 2024-06-06 8:11AM EDT | 2,950.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 25 | 0 | 50.21% |
| SPX240816P03000000 | 2024-06-07 3:59PM EDT | 3,000.00 | 0.67 | 0.55 | 0.75 | 0.00 | - | 12 | 0 | 49.22% |
| SPXW240816P03050000 | 2024-06-05 12:55PM EDT | 3,050.00 | 0.89 | 0.65 | 0.80 | 0.00 | - | 3 | 0 | 48.23% |
| SPX240816P03075000 | 2024-06-10 1:49PM EDT | 3,075.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 40 | 0 | 47.86% |
| SPXW240816P03100000 | 2024-06-06 10:54AM EDT | 3,100.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 0 | 47.22% |
| SPX240816P03125000 | 2024-06-10 1:48PM EDT | 3,125.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 20 | 0 | 46.85% |
| SPX240816P03150000 | 2024-06-07 10:10AM EDT | 3,150.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 5 | 0 | 46.47% |
| SPXW240816P03175000 | 2024-06-06 2:55PM EDT | 3,175.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 45.83% |
| SPXW240816P03200000 | 2024-06-07 10:20AM EDT | 3,200.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 10 | 0 | 45.44% |
| SPXW240816P03225000 | 2024-06-10 10:01AM EDT | 3,225.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 20 | 0 | 44.81% |
| SPXW240816P03250000 | 2024-06-06 2:52PM EDT | 3,250.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 2 | 0 | 44.41% |
| SPX240816P03275000 | 2024-06-05 9:58AM EDT | 3,275.00 | 1.30 | 0.95 | 1.10 | 0.00 | - | 2 | 0 | 43.99% |
| SPXW240816P03300000 | 2024-06-06 3:05PM EDT | 3,300.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 7 | 0 | 43.58% |
| SPX240816P03325000 | 2024-06-05 4:11PM EDT | 3,325.00 | 1.32 | 1.00 | 1.20 | 0.00 | - | 4 | 0 | 43.15% |
| SPXW240816P03350000 | 2024-06-06 2:58PM EDT | 3,350.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 2 | 0 | 42.54% |
| SPX240816P03375000 | 2024-06-04 10:38AM EDT | 3,375.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 10 | 0 | 42.29% |
| SPX240816P03400000 | 2024-06-07 1:30PM EDT | 3,400.00 | 1.20 | 1.15 | 1.35 | 0.00 | - | 1 | 0 | 41.85% |
| SPXW240816P03425000 | 2024-05-22 9:39AM EDT | 3,425.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | 3 | 0 | 41.23% |
| SPXW240816P03450000 | 2024-06-10 11:16AM EDT | 3,450.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 28 | 0 | 40.78% |
| SPXW240816P03475000 | 2024-06-06 9:30AM EDT | 3,475.00 | 1.62 | 1.30 | 1.45 | 0.00 | - | 20 | 0 | 40.33% |
| SPXW240816P03500000 | 2024-06-10 1:53PM EDT | 3,500.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 27 | 0 | 39.88% |
| SPX240816P03525000 | 2024-06-06 11:00AM EDT | 3,525.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 0 | 39.57% |
| SPX240816P03550000 | 2024-06-05 9:30AM EDT | 3,550.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 12 | 0 | 39.10% |
| SPXW240816P03575000 | 2024-05-21 1:50PM EDT | 3,575.00 | 2.50 | 1.55 | 1.70 | 0.00 | - | 58 | 0 | 38.63% |
| SPXW240816P03600000 | 2024-06-06 9:43AM EDT | 3,600.00 | 1.89 | 1.60 | 1.75 | 0.00 | - | 5 | 0 | 38.16% |
| SPXW240816P03625000 | 2024-06-06 7:22AM EDT | 3,625.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 3 | 0 | 37.69% |
| SPX240816P03650000 | 2024-06-07 10:52AM EDT | 3,650.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 30 | 0 | 37.21% |
| SPX240816P03675000 | 2024-06-07 10:39AM EDT | 3,675.00 | 1.95 | 1.75 | 1.95 | 0.00 | - | 3 | 0 | 36.85% |
| SPXW240816P03700000 | 2024-06-07 11:56AM EDT | 3,700.00 | 1.95 | 1.90 | 2.00 | 0.00 | - | 13 | 0 | 36.37% |
| SPXW240816P03725000 | 2024-05-23 10:10AM EDT | 3,725.00 | 3.30 | 1.95 | 2.05 | 0.00 | - | 1 | 0 | 35.88% |
| SPXW240816P03750000 | 2024-06-03 1:10PM EDT | 3,750.00 | 3.40 | 2.00 | 2.15 | 0.00 | - | 10 | 0 | 35.50% |
| SPXW240816P03775000 | 2024-05-29 4:11PM EDT | 3,775.00 | 4.20 | 2.10 | 2.20 | 0.00 | - | 1 | 0 | 35.00% |
| SPX240816P03800000 | 2024-06-10 3:45PM EDT | 3,800.00 | 2.10 | 2.15 | 2.30 | 0.00 | - | 12 | 0 | 34.61% |
| SPX240816P03825000 | 2024-06-10 12:53PM EDT | 3,825.00 | 2.29 | 2.20 | 2.35 | 0.00 | - | 88 | 0 | 34.11% |
| SPXW240816P03850000 | 2024-06-05 7:51AM EDT | 3,850.00 | 3.00 | 2.35 | 2.45 | 0.00 | - | 15 | 0 | 33.70% |
| SPXW240816P03875000 | 2024-06-10 10:50AM EDT | 3,875.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 10 | 0 | 33.29% |
| SPXW240816P03900000 | 2024-06-06 3:14PM EDT | 3,900.00 | 3.00 | 2.50 | 2.60 | 0.00 | - | 10 | 0 | 32.79% |
| SPXW240816P03925000 | 2024-06-10 10:44AM EDT | 3,925.00 | 2.80 | 2.60 | 2.70 | 0.00 | - | 20 | 0 | 32.36% |
| SPXW240816P03950000 | 2024-06-07 9:30AM EDT | 3,950.00 | 3.10 | 2.70 | 2.80 | 0.00 | - | 2 | 0 | 31.93% |
| SPX240816P03975000 | 2024-06-10 4:00PM EDT | 3,975.00 | 2.90 | 2.75 | 2.95 | 0.00 | - | 301 | 0 | 31.57% |
| SPX240816P04000000 | 2024-06-10 3:15PM EDT | 4,000.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 31 | 0 | 31.20% |
| SPXW240816P04025000 | 2024-06-07 11:50AM EDT | 4,025.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 10 | 0 | 30.75% |
| SPXW240816P04050000 | 2024-06-05 10:13AM EDT | 4,050.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 49 | 0 | 30.30% |
| SPX240816P04075000 | 2024-06-07 1:49PM EDT | 4,075.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 4 | 0 | 29.84% |
| SPX240816P04100000 | 2024-06-10 4:07PM EDT | 4,100.00 | 3.41 | 3.30 | 3.50 | 0.00 | - | 113 | 0 | 29.37% |
| SPX240816P04125000 | 2024-06-07 3:59PM EDT | 4,125.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 434 | 0 | 29.02% |
| SPX240816P04150000 | 2024-06-10 4:07PM EDT | 4,150.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 65 | 0 | 28.55% |
| SPX240816P04175000 | 2024-06-07 3:54PM EDT | 4,175.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 28.08% |
| SPX240816P04200000 | 2024-06-06 4:08PM EDT | 4,200.00 | 4.42 | 3.80 | 4.10 | 0.00 | - | 52 | 0 | 27.70% |
| SPXW240816P04225000 | 2024-06-10 4:08PM EDT | 4,225.00 | 4.06 | 4.00 | 4.20 | 0.00 | - | 126 | 0 | 27.21% |
| SPXW240816P04230000 | 2024-06-03 10:25AM EDT | 4,230.00 | 5.80 | 4.00 | 4.20 | 0.00 | - | 48 | 0 | 27.10% |
| SPX240816P04240000 | 2024-06-05 11:15AM EDT | 4,240.00 | 4.91 | 4.00 | 4.30 | 0.00 | - | 14 | 0 | 26.96% |
| SPXW240816P04250000 | 2024-06-10 11:45AM EDT | 4,250.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 30 | 0 | 26.82% |
| SPXW240816P04260000 | 2024-05-22 3:13PM EDT | 4,260.00 | 7.10 | 4.20 | 4.40 | 0.00 | - | 45 | 0 | 26.59% |
| SPXW240816P04270000 | 2024-06-03 10:40AM EDT | 4,270.00 | 6.20 | 4.30 | 4.50 | 0.00 | - | 10 | 0 | 26.45% |
| SPX240816P04275000 | 2024-06-10 2:09PM EDT | 4,275.00 | 4.28 | 4.20 | 4.50 | 0.00 | - | 3 | 0 | 26.33% |
| SPX240816P04280000 | 2024-06-07 3:54PM EDT | 4,280.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 26.30% |
| SPX240816P04290000 | 2024-06-10 4:07PM EDT | 4,290.00 | 4.47 | 4.30 | 4.60 | 0.00 | - | 200 | 0 | 26.07% |
| SPX240816P04300000 | 2024-06-10 4:00PM EDT | 4,300.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 2 | 0 | 25.92% |
| SPXW240816P04310000 | 2024-06-10 9:52AM EDT | 4,310.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 51 | 0 | 25.77% |
| SPXW240816P04320000 | 2024-06-10 10:28AM EDT | 4,320.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 80 | 0 | 25.62% |
| SPX240816P04325000 | 2024-06-07 3:10PM EDT | 4,325.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 25.51% |
| SPXW240816P04330000 | 2024-06-10 11:30AM EDT | 4,330.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 320 | 0 | 25.39% |
| SPXW240816P04340000 | 2024-05-31 12:16PM EDT | 4,340.00 | 9.90 | 4.80 | 5.00 | 0.00 | - | 2 | 0 | 25.24% |
| SPX240816P04350000 | 2024-06-07 3:59PM EDT | 4,350.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 96 | 0 | 25.00% |
| SPX240816P04360000 | 2024-06-07 1:03PM EDT | 4,360.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 24.85% |
| SPX240816P04370000 | 2024-06-10 1:51PM EDT | 4,370.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 0 | 24.69% |
| SPX240816P04375000 | 2024-06-10 4:00PM EDT | 4,375.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 24.65% |
| SPX240816P04380000 | 2024-06-10 9:47AM EDT | 4,380.00 | 5.60 | 5.00 | 5.30 | 0.00 | - | 6 | 0 | 24.53% |
| SPX240816P04390000 | 2024-06-10 2:18PM EDT | 4,390.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 22 | 0 | 24.37% |
| SPXW240816P04400000 | 2024-06-06 11:22AM EDT | 4,400.00 | 5.82 | 5.20 | 5.50 | 0.00 | - | 5 | 0 | 24.21% |
| SPXW240816P04410000 | 2024-06-05 2:36PM EDT | 4,410.00 | 6.40 | 5.30 | 5.60 | 0.00 | - | - | 0 | 24.05% |
| SPXW240816P04420000 | 2024-06-07 11:56AM EDT | 4,420.00 | 5.63 | 5.40 | 5.70 | 0.00 | - | 5 | 0 | 23.88% |
| SPXW240816P04425000 | 2024-06-10 11:36AM EDT | 4,425.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 23 | 0 | 23.76% |
| SPX240816P04430000 | 2024-06-10 3:55PM EDT | 4,430.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 18 | 0 | 23.64% |
| SPX240816P04440000 | 2024-06-10 3:29PM EDT | 4,440.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 6 | 0 | 23.48% |
| SPX240816P04450000 | 2024-06-10 4:00PM EDT | 4,450.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 14 | 0 | 23.31% |
| SPXW240816P04460000 | 2024-05-31 9:40AM EDT | 4,460.00 | 10.00 | 5.80 | 6.00 | 0.00 | - | 4 | 0 | 23.14% |
| SPXW240816P04470000 | 2024-06-10 2:29PM EDT | 4,470.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 3 | 0 | 23.03% |
| SPXW240816P04475000 | 2024-06-05 12:58PM EDT | 4,475.00 | 7.20 | 5.90 | 6.20 | 0.00 | - | 11 | 0 | 22.91% |
| SPXW240816P04480000 | 2024-05-20 8:10AM EDT | 4,480.00 | 9.30 | 6.00 | 6.30 | 0.00 | - | 16 | 0 | 22.86% |
| SPXW240816P04490000 | 2024-06-10 2:12PM EDT | 4,490.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 3 | 0 | 22.68% |
| SPXW240816P04500000 | 2024-06-07 2:00PM EDT | 4,500.00 | 6.40 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 22.45% |
| SPX240816P04510000 | 2024-06-03 3:54PM EDT | 4,510.00 | 9.40 | 6.20 | 6.60 | 0.00 | - | 1 | 0 | 22.33% |
| SPX240816P04520000 | 2024-06-07 3:54PM EDT | 4,520.00 | 7.10 | 6.30 | 6.70 | 0.00 | - | 1 | 0 | 22.15% |
| SPX240816P04525000 | 2024-06-10 4:00PM EDT | 4,525.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 22.03% |
| SPXW240816P04530000 | 2024-05-20 9:39AM EDT | 4,530.00 | 10.10 | 6.50 | 6.80 | 0.00 | - | 4 | 0 | 21.97% |
| SPXW240816P04540000 | 2024-06-07 1:12PM EDT | 4,540.00 | 6.90 | 6.60 | 6.90 | 0.00 | - | 2 | 0 | 21.79% |
| SPX240816P04550000 | 2024-06-06 2:00PM EDT | 4,550.00 | 7.63 | 6.70 | 7.00 | 0.00 | - | 22 | 0 | 21.61% |
| SPX240816P04560000 | 2024-05-28 3:55PM EDT | 4,560.00 | 11.70 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 21.48% |
| SPXW240816P04570000 | 2024-05-15 3:02PM EDT | 4,570.00 | 11.80 | 7.00 | 7.30 | 0.00 | - | 44 | 0 | 21.29% |
| SPXW240816P04575000 | 2024-06-07 3:41PM EDT | 4,575.00 | 7.70 | 7.10 | 7.40 | 0.00 | - | 30 | 0 | 21.22% |
| SPXW240816P04580000 | 2024-06-07 2:56AM EDT | 4,580.00 | 7.94 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 21.16% |
| SPX240816P04590000 | 2024-06-07 3:54PM EDT | 4,590.00 | 8.00 | 7.20 | 7.60 | 0.00 | - | 1 | 0 | 20.97% |
| SPX240816P04600000 | 2024-06-10 3:13PM EDT | 4,600.00 | 7.40 | 7.40 | 7.70 | 0.00 | - | 297 | 0 | 20.78% |
| SPXW240816P04610000 | 2024-06-06 10:22AM EDT | 4,610.00 | 8.50 | 7.60 | 7.90 | 0.00 | - | 26 | 0 | 20.64% |
| SPXW240816P04620000 | 2024-06-10 3:40AM EDT | 4,620.00 | 8.80 | 7.70 | 8.10 | 0.00 | - | 25 | 0 | 20.49% |
| SPXW240816P04625000 | 2024-06-06 1:35PM EDT | 4,625.00 | 8.90 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 20.37% |
| SPXW240816P04630000 | 2024-05-24 10:00AM EDT | 4,630.00 | 13.70 | 7.90 | 8.20 | 0.00 | - | 40 | 0 | 20.30% |
| SPXW240816P04640000 | 2024-06-07 2:57PM EDT | 4,640.00 | 8.50 | 8.10 | 8.40 | 0.00 | - | 26 | 0 | 20.15% |
| SPXW240816P04650000 | 2024-06-06 9:43AM EDT | 4,650.00 | 9.20 | 8.30 | 8.50 | 0.00 | - | 2 | 0 | 19.95% |
| SPXW240816P04660000 | 2024-06-07 1:23PM EDT | 4,660.00 | 8.39 | 8.40 | 8.70 | 0.00 | - | 22 | 0 | 19.80% |
| SPXW240816P04670000 | 2024-06-07 2:56AM EDT | 4,670.00 | 9.51 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 19.64% |
| SPXW240816P04675000 | 2024-06-10 1:22PM EDT | 4,675.00 | 9.10 | 8.70 | 9.00 | 0.00 | - | 1 | 0 | 19.56% |
| SPXW240816P04680000 | 2024-06-07 11:50AM EDT | 4,680.00 | 9.20 | 8.80 | 9.10 | 0.00 | - | 3 | 0 | 19.48% |
| SPXW240816P04690000 | 2024-05-30 3:36PM EDT | 4,690.00 | 17.94 | 9.00 | 9.30 | 0.00 | - | 3 | 0 | 19.32% |
| SPX240816P04700000 | 2024-06-10 3:41PM EDT | 4,700.00 | 9.06 | 9.10 | 9.40 | 0.00 | - | 56 | 0 | 19.11% |
| SPX240816P04705000 | 2024-06-07 3:55PM EDT | 4,705.00 | 10.00 | 9.10 | 9.50 | 0.00 | - | 15 | 0 | 19.03% |
| SPX240816P04710000 | 2024-06-07 3:44PM EDT | 4,710.00 | 9.90 | 9.20 | 9.60 | 0.00 | - | 84 | 0 | 18.95% |
| SPX240816P04715000 | 2024-06-10 2:29PM EDT | 4,715.00 | 9.80 | 9.30 | 9.70 | 0.00 | - | 46 | 0 | 18.86% |
| SPX240816P04720000 | 2024-06-10 12:46PM EDT | 4,720.00 | 9.90 | 9.40 | 9.90 | 0.00 | - | 18 | 0 | 18.82% |
| SPX240816P04725000 | 2024-06-10 4:00PM EDT | 4,725.00 | 9.60 | 9.50 | 10.00 | 0.00 | - | 62 | 0 | 18.74% |
| SPXW240816P04730000 | 2024-06-07 12:59PM EDT | 4,730.00 | 9.80 | 9.80 | 10.10 | 0.00 | - | 2 | 0 | 18.65% |
| SPX240816P04735000 | 2024-06-06 3:54PM EDT | 4,735.00 | 11.20 | 9.70 | 10.20 | 0.00 | - | 6 | 0 | 18.56% |
| SPXW240816P04740000 | 2024-05-31 1:34PM EDT | 4,740.00 | 20.62 | 10.00 | 10.40 | 0.00 | - | 1 | 0 | 18.52% |
| SPX240816P04745000 | 2024-06-05 10:37AM EDT | 4,745.00 | 12.57 | 10.00 | 10.40 | 0.00 | - | 900 | 0 | 18.39% |
| SPX240816P04750000 | 2024-06-10 1:53PM EDT | 4,750.00 | 10.30 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 18.30% |
| SPX240816P04755000 | 2024-05-29 2:42PM EDT | 4,755.00 | 19.00 | 10.20 | 10.70 | 0.00 | - | 1 | 0 | 18.25% |
| SPXW240816P04760000 | 2024-06-10 11:59AM EDT | 4,760.00 | 11.10 | 10.50 | 10.90 | 0.00 | - | 11 | 0 | 18.20% |
| SPX240816P04765000 | 2024-06-07 10:06AM EDT | 4,765.00 | 11.89 | 10.50 | 10.90 | 0.00 | - | 20 | 0 | 18.07% |
| SPXW240816P04770000 | 2024-05-31 10:47AM EDT | 4,770.00 | 23.67 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 18.02% |
| SPXW240816P04775000 | 2024-06-03 1:24PM EDT | 4,775.00 | 18.85 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 17.96% |
| SPXW240816P04780000 | 2024-06-07 3:15PM EDT | 4,780.00 | 11.76 | 11.10 | 11.40 | 0.00 | - | 33 | 0 | 17.87% |
| SPX240816P04785000 | 2024-06-03 9:53AM EDT | 4,785.00 | 16.30 | 11.00 | 11.50 | 0.00 | - | 3 | 0 | 17.78% |
| SPXW240816P04790000 | 2024-06-07 11:51AM EDT | 4,790.00 | 12.00 | 11.30 | 11.70 | 0.00 | - | 30 | 0 | 17.72% |
| SPX240816P04795000 | 2024-06-07 10:02AM EDT | 4,795.00 | 12.60 | 11.30 | 11.80 | 0.00 | - | 8 | 0 | 17.62% |
| SPX240816P04800000 | 2024-06-10 4:07PM EDT | 4,800.00 | 11.62 | 11.60 | 11.90 | 0.00 | - | 1,914 | 0 | 17.53% |
| SPX240816P04805000 | 2024-06-07 3:54PM EDT | 4,805.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 1 | 0 | 17.47% |
| SPX240816P04810000 | 2024-05-30 3:55PM EDT | 4,810.00 | 23.49 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 17.37% |
| SPX240816P04815000 | 2024-06-07 10:06AM EDT | 4,815.00 | 13.40 | 11.90 | 12.40 | 0.00 | - | 20 | 0 | 17.31% |
| SPX240816P04820000 | 2024-06-10 4:00PM EDT | 4,820.00 | 12.10 | 12.00 | 12.50 | 0.00 | - | 1 | 0 | 17.21% |
| SPX240816P04825000 | 2024-06-10 4:11PM EDT | 4,825.00 | 12.40 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 17.14% |
| SPX240816P04830000 | 2024-06-07 3:22PM EDT | 4,830.00 | 13.45 | 12.30 | 12.90 | 0.00 | - | 10 | 0 | 17.08% |
| SPX240816P04835000 | 2024-06-04 10:05AM EDT | 4,835.00 | 20.03 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 16.98% |
| SPX240816P04840000 | 2024-06-06 3:56PM EDT | 4,840.00 | 14.60 | 12.70 | 13.20 | 0.00 | - | 1 | 0 | 16.91% |
| SPX240816P04845000 | 2024-06-05 9:11AM EDT | 4,845.00 | 16.80 | 12.80 | 13.40 | 0.00 | - | 1 | 0 | 16.84% |
| SPX240816P04850000 | 2024-06-10 3:50PM EDT | 4,850.00 | 13.50 | 13.20 | 13.50 | 0.00 | - | 28 | 0 | 16.74% |
| SPX240816P04855000 | 2024-06-07 12:08PM EDT | 4,855.00 | 13.70 | 13.20 | 13.70 | 0.00 | - | 1 | 0 | 16.66% |
| SPX240816P04860000 | 2024-06-04 3:44PM EDT | 4,860.00 | 19.80 | 13.40 | 13.90 | 0.00 | - | 51 | 0 | 16.59% |
| SPX240816P04865000 | 2024-06-10 4:00PM EDT | 4,865.00 | 13.70 | 13.60 | 14.10 | 0.00 | - | 1 | 0 | 16.52% |
| SPX240816P04870000 | 2024-06-07 1:23PM EDT | 4,870.00 | 13.78 | 13.80 | 14.30 | 0.00 | - | 2 | 0 | 16.44% |
| SPX240816P04875000 | 2024-06-07 3:31PM EDT | 4,875.00 | 14.84 | 14.00 | 14.50 | 0.00 | - | 1 | 0 | 16.37% |
| SPXW240816P04880000 | 2024-06-10 3:35PM EDT | 4,880.00 | 14.55 | 14.40 | 14.80 | 0.00 | - | 1 | 0 | 16.32% |
| SPX240816P04885000 | 2024-06-10 10:03AM EDT | 4,885.00 | 16.30 | 14.40 | 14.90 | 0.00 | - | 1 | 0 | 16.21% |
| SPXW240816P04890000 | 2024-06-10 9:50AM EDT | 4,890.00 | 17.00 | 14.80 | 15.30 | 0.00 | - | 1 | 0 | 16.19% |
| SPX240816P04895000 | 2024-06-10 10:08AM EDT | 4,895.00 | 16.55 | 14.80 | 15.30 | 0.00 | - | 3 | 0 | 16.05% |
| SPXW240816P04900000 | 2024-06-10 11:07AM EDT | 4,900.00 | 16.58 | 15.40 | 15.70 | 0.00 | - | 3 | 0 | 16.03% |
| SPX240816P04905000 | 2024-06-10 10:37AM EDT | 4,905.00 | 16.80 | 15.20 | 15.80 | 0.00 | - | 1 | 0 | 15.92% |
| SPX240816P04910000 | 2024-06-05 12:29PM EDT | 4,910.00 | 19.30 | 15.40 | 16.00 | 0.00 | - | 10 | 0 | 15.83% |
| SPX240816P04915000 | 2024-06-05 2:10PM EDT | 4,915.00 | 18.80 | 15.70 | 16.30 | 0.00 | - | 25 | 0 | 15.77% |
| SPXW240816P04920000 | 2024-06-06 3:40PM EDT | 4,920.00 | 18.30 | 16.20 | 16.60 | 0.00 | - | 1 | 0 | 15.71% |
| SPXW240816P04925000 | 2024-06-07 1:20PM EDT | 4,925.00 | 16.55 | 16.50 | 16.90 | 0.00 | - | 1 | 0 | 15.65% |
| SPXW240816P04930000 | 2024-06-10 2:30PM EDT | 4,930.00 | 17.52 | 16.70 | 17.20 | 0.00 | - | 4 | 0 | 15.59% |
| SPXW240816P04935000 | 2024-05-23 10:39AM EDT | 4,935.00 | 24.90 | 17.00 | 17.40 | 0.00 | - | - | 0 | 15.50% |
| SPX240816P04940000 | 2024-06-07 3:14PM EDT | 4,940.00 | 18.70 | 16.90 | 17.50 | 0.00 | - | 5 | 0 | 15.39% |
| SPX240816P04945000 | 2024-06-07 3:44PM EDT | 4,945.00 | 18.40 | 17.20 | 17.80 | 0.00 | - | 5 | 0 | 15.32% |
| SPX240816P04950000 | 2024-06-10 2:29PM EDT | 4,950.00 | 18.40 | 17.60 | 18.00 | 0.00 | - | 72 | 0 | 15.23% |
| SPX240816P04955000 | 2024-06-10 2:59PM EDT | 4,955.00 | 18.10 | 17.70 | 18.30 | 0.00 | - | 5 | 0 | 15.16% |
| SPXW240816P04960000 | 2024-06-10 11:10AM EDT | 4,960.00 | 19.87 | 18.40 | 18.80 | 0.00 | - | 2 | 0 | 15.13% |
| SPX240816P04965000 | 2024-06-10 1:00PM EDT | 4,965.00 | 19.70 | 18.30 | 18.90 | 0.00 | - | 2 | 0 | 15.02% |
| SPXW240816P04970000 | 2024-06-10 9:58AM EDT | 4,970.00 | 21.55 | 19.00 | 19.40 | 0.00 | - | 39 | 0 | 14.99% |
| SPX240816P04975000 | 2024-06-10 12:13PM EDT | 4,975.00 | 19.90 | 18.90 | 19.50 | 0.00 | - | 19 | 0 | 14.87% |
| SPX240816P04980000 | 2024-06-10 12:58PM EDT | 4,980.00 | 20.11 | 19.20 | 19.80 | 0.00 | - | 1,061 | 0 | 14.79% |
| SPX240816P04985000 | 2024-05-31 1:28PM EDT | 4,985.00 | 42.00 | 19.50 | 20.10 | 0.00 | - | 23 | 0 | 14.71% |
| SPX240816P04990000 | 2024-06-07 9:53AM EDT | 4,990.00 | 22.09 | 19.80 | 20.50 | 0.00 | - | 1 | 0 | 14.66% |
| SPXW240816P04995000 | 2024-05-20 3:58PM EDT | 4,995.00 | 30.80 | 20.60 | 21.10 | 0.00 | - | - | 0 | 14.64% |
| SPXW240816P05000000 | 2024-06-10 9:41AM EDT | 5,000.00 | 24.28 | 20.90 | 21.40 | 0.00 | - | 38 | 0 | 14.56% |
| SPXW240816P05005000 | 2024-06-03 10:40AM EDT | 5,005.00 | 32.50 | 21.30 | 21.80 | 0.00 | - | 39 | 0 | 14.49% |
| SPX240816P05010000 | 2024-06-10 9:34AM EDT | 5,010.00 | 24.65 | 21.20 | 21.80 | 0.00 | - | 5 | 0 | 14.35% |
| SPXW240816P05015000 | 2024-06-03 10:40AM EDT | 5,015.00 | 33.60 | 22.00 | 22.50 | 0.00 | - | 56 | 0 | 14.34% |
| SPX240816P05020000 | 2024-06-07 12:30PM EDT | 5,020.00 | 22.11 | 21.90 | 22.60 | 0.00 | - | 120 | 0 | 14.22% |
| SPXW240816P05025000 | 2024-06-07 10:27AM EDT | 5,025.00 | 24.84 | 22.80 | 23.30 | 0.00 | - | 1 | 0 | 14.21% |
| SPX240816P05030000 | 2024-06-06 10:19AM EDT | 5,030.00 | 25.40 | 22.70 | 23.40 | 0.00 | - | 1 | 0 | 14.08% |
| SPX240816P05035000 | 2024-06-10 1:00PM EDT | 5,035.00 | 24.70 | 23.00 | 23.80 | 0.00 | - | 1 | 0 | 14.00% |
| SPXW240816P05040000 | 2024-06-05 10:42AM EDT | 5,040.00 | 30.95 | 24.00 | 24.50 | 0.00 | - | 4 | 0 | 13.99% |
| SPXW240816P05045000 | 2024-06-10 4:07PM EDT | 5,045.00 | 24.20 | 24.40 | 24.90 | 0.00 | - | 20 | 0 | 13.91% |
| SPXW240816P05050000 | 2024-06-07 12:29PM EDT | 5,050.00 | 24.93 | 25.00 | 25.30 | 0.00 | - | 15 | 0 | 13.83% |
| SPX240816P05055000 | 2024-06-10 1:33PM EDT | 5,055.00 | 26.32 | 24.70 | 25.40 | 0.00 | - | 1 | 0 | 13.70% |
| SPXW240816P05060000 | 2024-06-06 10:14AM EDT | 5,060.00 | 28.06 | 25.70 | 26.20 | 0.00 | - | 700 | 0 | 13.69% |
| SPX240816P05065000 | 2024-06-10 4:07PM EDT | 5,065.00 | 25.81 | 25.60 | 26.30 | 0.00 | - | 200 | 0 | 13.56% |
| SPXW240816P05070000 | 2024-06-10 1:00PM EDT | 5,070.00 | 28.00 | 26.60 | 27.20 | 0.00 | - | 1 | 0 | 13.56% |
| SPXW240816P05075000 | 2024-06-07 10:31AM EDT | 5,075.00 | 29.60 | 27.10 | 27.70 | 0.00 | - | 2 | 0 | 13.49% |
| SPX240816P05080000 | 2024-06-10 10:57AM EDT | 5,080.00 | 29.80 | 27.00 | 27.80 | 0.00 | - | 144 | 0 | 13.35% |
| SPX240816P05085000 | 2024-06-06 3:42PM EDT | 5,085.00 | 30.92 | 27.50 | 28.30 | 0.00 | - | 38 | 0 | 13.28% |
| SPX240816P05090000 | 2024-06-06 9:30AM EDT | 5,090.00 | 30.97 | 28.00 | 28.80 | 0.00 | - | 2 | 0 | 13.21% |
| SPX240816P05095000 | 2024-06-07 2:09PM EDT | 5,095.00 | 30.90 | 28.60 | 29.30 | 0.00 | - | 180 | 0 | 13.13% |
| SPXW240816P05100000 | 2024-06-10 11:58AM EDT | 5,100.00 | 30.92 | 29.80 | 30.20 | 0.00 | - | 576 | 0 | 13.12% |
| SPXW240816P05105000 | 2024-05-30 1:51PM EDT | 5,105.00 | 53.38 | 30.30 | 30.80 | 0.00 | - | 1 | 0 | 13.06% |
| SPXW240816P05110000 | 2024-06-07 1:12PM EDT | 5,110.00 | 30.62 | 30.80 | 31.40 | 0.00 | - | 4 | 0 | 12.99% |
| SPXW240816P05115000 | 2024-06-10 2:20PM EDT | 5,115.00 | 32.60 | 31.40 | 32.00 | 0.00 | - | 16 | 0 | 12.92% |
| SPXW240816P05120000 | 2024-06-10 10:24AM EDT | 5,120.00 | 35.61 | 32.00 | 32.60 | 0.00 | - | 1 | 0 | 12.85% |
| SPX240816P05125000 | 2024-06-10 12:24PM EDT | 5,125.00 | 33.35 | 32.30 | 32.70 | 0.00 | - | 10 | 0 | 12.70% |
| SPXW240816P05130000 | 2024-06-10 10:24AM EDT | 5,130.00 | 37.01 | 33.20 | 33.70 | 0.00 | - | 1 | 0 | 12.69% |
| SPX240816P05135000 | 2024-06-10 10:57AM EDT | 5,135.00 | 36.46 | 33.20 | 34.00 | 0.00 | - | 150 | 0 | 12.57% |
| SPXW240816P05140000 | 2024-06-10 4:06PM EDT | 5,140.00 | 34.30 | 34.50 | 35.10 | 0.00 | - | 13 | 0 | 12.57% |
| SPX240816P05145000 | 2024-06-10 4:07PM EDT | 5,145.00 | 34.34 | 34.40 | 35.30 | 0.00 | - | 32 | 0 | 12.43% |
| SPXW240816P05150000 | 2024-06-10 12:09PM EDT | 5,150.00 | 37.32 | 35.90 | 36.40 | 0.00 | - | 2 | 0 | 12.42% |
| SPXW240816P05155000 | 2024-06-07 12:04PM EDT | 5,155.00 | 37.80 | 36.50 | 37.10 | 0.00 | - | 25 | 0 | 12.35% |
| SPX240816P05160000 | 2024-06-10 4:00PM EDT | 5,160.00 | 36.10 | 36.50 | 37.30 | 0.00 | - | 792 | 0 | 12.20% |
| SPXW240816P05165000 | 2024-06-07 10:19AM EDT | 5,165.00 | 40.95 | 38.00 | 38.50 | 0.00 | - | 2 | 0 | 12.20% |
| SPX240816P05170000 | 2024-06-10 2:05PM EDT | 5,170.00 | 38.24 | 38.30 | 38.80 | 0.00 | - | 1 | 0 | 12.07% |
| SPXW240816P05175000 | 2024-06-10 1:18PM EDT | 5,175.00 | 41.76 | 39.50 | 40.00 | 0.00 | - | 9 | 0 | 12.06% |
| SPX240816P05180000 | 2024-06-07 3:54PM EDT | 5,180.00 | 42.50 | 39.50 | 40.30 | 0.00 | - | 1 | 0 | 11.92% |
| SPXW240816P05185000 | 2024-06-10 11:44AM EDT | 5,185.00 | 42.72 | 41.00 | 41.60 | 0.00 | - | 1 | 0 | 11.92% |
| SPXW240816P05190000 | 2024-06-10 3:42PM EDT | 5,190.00 | 41.52 | 41.80 | 42.40 | 0.00 | - | 1,162 | 0 | 11.85% |
| SPXW240816P05195000 | 2024-06-10 9:58AM EDT | 5,195.00 | 48.25 | 42.70 | 43.20 | 0.00 | - | 1 | 0 | 11.77% |
| SPXW240816P05200000 | 2024-06-10 3:46PM EDT | 5,200.00 | 43.90 | 43.70 | 44.10 | 0.00 | - | 22 | 0 | 11.70% |
| SPXW240816P05205000 | 2024-06-10 3:42PM EDT | 5,205.00 | 44.02 | 44.40 | 44.80 | 0.00 | - | 8 | 0 | 11.61% |
| SPXW240816P05210000 | 2024-06-06 12:56PM EDT | 5,210.00 | 51.48 | 45.30 | 45.80 | 0.00 | - | 2 | 0 | 11.55% |
| SPX240816P05215000 | 2024-06-10 3:55PM EDT | 5,215.00 | 45.90 | 45.40 | 46.20 | 0.00 | - | 99 | 0 | 11.41% |
| SPX240816P05220000 | 2024-06-10 3:29PM EDT | 5,220.00 | 45.90 | 46.30 | 47.20 | 0.00 | - | 21 | 0 | 11.35% |
| SPXW240816P05225000 | 2024-06-10 3:42PM EDT | 5,225.00 | 47.67 | 48.10 | 48.50 | 0.00 | - | 1 | 0 | 11.32% |
| SPX240816P05230000 | 2024-06-10 2:56PM EDT | 5,230.00 | 48.51 | 48.20 | 49.10 | 0.00 | - | 1 | 0 | 11.20% |
| SPX240816P05235000 | 2024-06-10 1:48PM EDT | 5,235.00 | 49.53 | 49.20 | 50.10 | 0.00 | - | 2 | 0 | 11.13% |
| SPX240816P05240000 | 2024-06-10 9:34AM EDT | 5,240.00 | 57.41 | 50.60 | 51.10 | 0.00 | - | 10 | 0 | 11.06% |
| SPX240816P05245000 | 2024-06-03 12:51PM EDT | 5,245.00 | 90.35 | 51.10 | 52.10 | 0.00 | - | 60 | 0 | 10.98% |
| SPX240816P05250000 | 2024-06-10 3:50PM EDT | 5,250.00 | 53.10 | 52.70 | 53.20 | 0.00 | - | 126 | 0 | 10.91% |
| SPX240816P05255000 | 2024-06-07 2:08PM EDT | 5,255.00 | 55.67 | 53.40 | 54.30 | 0.00 | - | 177 | 0 | 10.84% |
| SPXW240816P05260000 | 2024-06-10 1:18PM EDT | 5,260.00 | 58.10 | 55.40 | 55.80 | 0.00 | - | 11 | 0 | 10.81% |
| SPXW240816P05265000 | 2024-06-10 3:59PM EDT | 5,265.00 | 56.20 | 56.50 | 57.20 | 0.00 | - | 6 | 0 | 10.77% |
| SPX240816P05270000 | 2024-06-07 12:05PM EDT | 5,270.00 | 58.54 | 57.20 | 57.70 | 0.00 | - | 34 | 0 | 10.61% |
| SPX240816P05275000 | 2024-06-10 1:49PM EDT | 5,275.00 | 57.24 | 58.00 | 58.90 | 0.00 | - | 30 | 0 | 10.54% |
| SPX240816P05280000 | 2024-06-07 2:05PM EDT | 5,280.00 | 62.04 | 59.20 | 60.10 | 0.00 | - | 11 | 0 | 10.46% |
| SPX240816P05285000 | 2024-06-07 10:45AM EDT | 5,285.00 | 60.60 | 60.40 | 61.40 | 0.00 | - | 6 | 0 | 10.39% |
| SPX240816P05290000 | 2024-06-10 2:56PM EDT | 5,290.00 | 61.99 | 61.70 | 62.70 | 0.00 | - | 4 | 0 | 10.32% |
| SPX240816P05295000 | 2024-06-07 10:45AM EDT | 5,295.00 | 63.10 | 63.00 | 64.00 | 0.00 | - | 36 | 0 | 10.24% |
| SPX240816P05300000 | 2024-06-10 3:08PM EDT | 5,300.00 | 64.18 | 64.90 | 65.30 | 0.00 | - | 1,255 | 0 | 10.16% |
| SPX240816P05305000 | 2024-06-07 10:45AM EDT | 5,305.00 | 65.80 | 65.70 | 66.80 | 0.00 | - | 6 | 0 | 10.10% |
| SPXW240816P05310000 | 2024-06-10 2:49PM EDT | 5,310.00 | 68.00 | 67.90 | 68.60 | 0.00 | - | 2 | 0 | 10.07% |
| SPX240816P05315000 | 2024-06-07 10:45AM EDT | 5,315.00 | 68.40 | 68.40 | 69.50 | 0.00 | - | 6 | 0 | 9.93% |
| SPXW240816P05320000 | 2024-06-10 10:39AM EDT | 5,320.00 | 77.10 | 70.80 | 71.50 | 0.00 | - | 3 | 0 | 9.91% |
| SPX240816P05325000 | 2024-06-10 3:23PM EDT | 5,325.00 | 70.13 | 71.40 | 72.50 | 0.00 | - | 201 | 0 | 9.78% |
| SPX240816P05330000 | 2024-06-10 3:24PM EDT | 5,330.00 | 72.30 | 73.00 | 74.10 | 0.00 | - | 8 | 0 | 9.71% |
| SPX240816P05335000 | 2024-06-10 2:48PM EDT | 5,335.00 | 75.02 | 74.50 | 75.70 | 0.00 | - | 5 | 0 | 9.63% |
| SPXW240816P05340000 | 2024-06-10 12:12PM EDT | 5,340.00 | 78.80 | 76.90 | 77.70 | 0.00 | - | 3 | 0 | 9.60% |
| SPXW240816P05345000 | 2024-06-10 3:59PM EDT | 5,345.00 | 78.20 | 78.80 | 79.50 | 0.00 | - | 3 | 0 | 9.53% |
| SPXW240816P05350000 | 2024-06-10 3:12PM EDT | 5,350.00 | 79.70 | 80.40 | 80.90 | 0.00 | - | 43 | 0 | 9.42% |
| SPXW240816P05355000 | 2024-06-10 3:54PM EDT | 5,355.00 | 81.13 | 82.20 | 82.90 | 0.00 | - | 11 | 0 | 9.37% |
| SPXW240816P05360000 | 2024-06-10 3:59PM EDT | 5,360.00 | 82.10 | 83.80 | 84.50 | 0.00 | - | 23 | 0 | 9.27% |
| SPX240816P05365000 | 2024-06-07 1:30PM EDT | 5,365.00 | 82.10 | 84.80 | 86.00 | 0.00 | - | 26 | 0 | 9.16% |
| SPXW240816P05370000 | 2024-06-10 3:15PM EDT | 5,370.00 | 84.30 | 87.50 | 88.30 | 0.00 | - | 14 | 0 | 9.12% |
| SPX240816P05375000 | 2024-06-10 3:45PM EDT | 5,375.00 | 88.42 | 88.50 | 89.70 | 0.00 | - | 11 | 0 | 8.99% |
| SPXW240816P05380000 | 2024-06-07 1:57PM EDT | 5,380.00 | 87.18 | 91.20 | 92.00 | 0.00 | - | 100 | 0 | 8.94% |
| SPX240816P05385000 | 2024-06-10 9:47AM EDT | 5,385.00 | 104.79 | 92.10 | 93.30 | 0.00 | - | 25 | 0 | 8.79% |
| SPXW240816P05390000 | 2024-06-07 12:55PM EDT | 5,390.00 | 91.88 | 95.10 | 95.70 | 0.00 | - | 100 | 0 | 8.74% |
| SPXW240816P05395000 | 2024-06-06 9:47AM EDT | 5,395.00 | 98.24 | 97.20 | 98.00 | 0.00 | - | 27 | 0 | 8.68% |
| SPXW240816P05400000 | 2024-06-10 10:19AM EDT | 5,400.00 | 109.12 | 99.30 | 100.10 | 0.00 | - | 1 | 0 | 8.59% |
| SPX240816P05405000 | 2024-06-10 2:30PM EDT | 5,405.00 | 103.69 | 100.30 | 101.50 | 0.00 | - | 25 | 0 | 8.42% |
| SPX240816P05410000 | 2024-06-10 3:44PM EDT | 5,410.00 | 102.32 | 102.50 | 103.70 | 0.00 | - | 125 | 0 | 8.33% |
| SPX240816P05415000 | 2024-06-10 3:55PM EDT | 5,415.00 | 104.58 | 104.70 | 105.90 | 0.00 | - | 55 | 0 | 8.23% |
| SPX240816P05420000 | 2024-06-10 1:38PM EDT | 5,420.00 | 111.96 | 106.90 | 108.10 | 0.00 | - | 3 | 0 | 8.13% |
| SPXW240816P05425000 | 2024-06-10 3:25PM EDT | 5,425.00 | 108.92 | 110.10 | 110.80 | 0.00 | - | 3 | 0 | 8.07% |
| SPX240816P05430000 | 2024-06-10 3:52PM EDT | 5,430.00 | 112.00 | 111.50 | 112.70 | 0.00 | - | 2 | 0 | 7.92% |
| SPXW240816P05435000 | 2024-05-28 2:00PM EDT | 5,435.00 | 148.90 | 114.80 | 115.50 | 0.00 | - | 15 | 0 | 7.86% |
| SPX240816P05440000 | 2024-06-03 2:10PM EDT | 5,440.00 | 174.30 | 116.40 | 117.60 | 0.00 | - | 30 | 0 | 7.71% |
| SPX240816P05445000 | 2024-06-03 2:49PM EDT | 5,445.00 | 174.50 | 118.40 | 121.30 | 0.00 | - | 30 | 0 | 7.74% |
| SPX240816P05450000 | 2024-06-10 11:19AM EDT | 5,450.00 | 128.34 | 120.70 | 123.50 | 0.00 | - | 10 | 0 | 7.59% |
| SPX240816P05455000 | 2024-06-03 2:52PM EDT | 5,455.00 | 183.10 | 123.50 | 126.20 | 0.00 | - | 10 | 0 | 7.49% |
| SPXW240816P05460000 | 2024-06-10 3:05AM EDT | 5,460.00 | 137.80 | 127.40 | 128.30 | 0.00 | - | 6 | 0 | 7.30% |
| SPXW240816P05465000 | 2024-05-28 12:29PM EDT | 5,465.00 | 159.30 | 130.00 | 131.00 | 0.00 | - | 10 | 0 | 7.17% |
| SPXW240816P05470000 | 2024-05-28 1:29PM EDT | 5,470.00 | 163.90 | 132.70 | 133.70 | 0.00 | - | 14 | 0 | 7.04% |
| SPXW240816P05475000 | 2024-06-10 12:48PM EDT | 5,475.00 | 137.66 | 135.50 | 136.50 | 0.00 | - | 6 | 0 | 6.90% |
| SPXW240816P05480000 | 2024-05-28 12:04PM EDT | 5,480.00 | 166.50 | 138.30 | 139.20 | 0.00 | - | 2 | 0 | 6.73% |
| SPXW240816P05490000 | 2024-05-17 10:28AM EDT | 5,490.00 | 187.00 | 144.00 | 145.00 | 0.00 | - | 4 | 0 | 6.41% |
| SPX240816P05495000 | 2024-05-22 10:35AM EDT | 5,495.00 | 171.18 | 145.60 | 148.60 | 0.00 | - | - | 0 | 6.33% |
| SPX240816P05500000 | 2024-06-10 1:42PM EDT | 5,500.00 | 153.31 | 148.60 | 151.60 | 0.00 | - | 6 | 0 | 6.14% |
| SPXW240816P05505000 | 2024-05-22 12:49PM EDT | 5,505.00 | 180.60 | 152.90 | 153.90 | 0.00 | - | - | 0 | 5.78% |
| SPX240816P05510000 | 2024-06-03 3:06PM EDT | 5,510.00 | 220.80 | 154.70 | 157.50 | 0.00 | - | - | 0 | 5.64% |
| SPX240816P05515000 | 2024-06-07 11:00AM EDT | 5,515.00 | 162.40 | 157.80 | 161.00 | 0.00 | - | 5 | 0 | 5.44% |
| SPX240816P05520000 | 2024-06-03 12:05PM EDT | 5,520.00 | 226.50 | 161.00 | 163.80 | 0.00 | - | 10 | 0 | 5.02% |
| SPX240816P05525000 | 2024-06-03 3:10PM EDT | 5,525.00 | 231.00 | 164.20 | 167.40 | 0.00 | - | 10 | 0 | 4.72% |
| SPX240816P05530000 | 2024-05-17 1:27PM EDT | 5,530.00 | 215.99 | 167.40 | 170.50 | 0.00 | - | 1 | 0 | 4.05% |
| SPXW240816P05540000 | 2024-05-29 9:50AM EDT | 5,540.00 | 240.00 | 173.80 | 177.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05550000 | 2024-05-22 3:56PM EDT | 5,550.00 | 220.61 | 180.70 | 183.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240816P05560000 | 2024-05-20 12:19PM EDT | 5,560.00 | 219.16 | 187.60 | 190.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05570000 | 2024-05-16 10:46AM EDT | 5,570.00 | 228.67 | 194.30 | 198.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05575000 | 2024-05-22 3:56PM EDT | 5,575.00 | 239.21 | 198.00 | 202.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240816P05590000 | 2024-05-13 1:29PM EDT | 5,590.00 | 327.47 | 209.00 | 213.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816P05600000 | 2024-06-05 1:02PM EDT | 5,600.00 | 237.45 | 215.90 | 222.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240816P05625000 | 2024-06-06 9:44AM EDT | 5,625.00 | 235.68 | 235.50 | 242.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816P05630000 | 2024-06-06 9:44AM EDT | 5,630.00 | 239.63 | 239.50 | 246.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816P05650000 | 2024-05-31 1:11PM EDT | 5,650.00 | 389.90 | 255.90 | 262.80 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240816P05690000 | 2024-05-29 10:24AM EDT | 5,690.00 | 361.90 | 290.10 | 297.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816P05700000 | 2024-05-30 10:51AM EDT | 5,700.00 | 401.37 | 297.70 | 306.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240816P05725000 | 2024-06-06 9:59AM EDT | 5,725.00 | 328.38 | 320.10 | 328.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816P05730000 | 2024-06-06 9:59AM EDT | 5,730.00 | 332.88 | 324.80 | 333.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 5,750.00 | 614.30 | 405.80 | 415.60 | 0.00 | - | - | 10 | 15.29% |
| SPXW240816P05800000 | 2024-04-17 3:49PM EDT | 5,800.00 | 685.21 | 423.70 | 444.90 | 0.00 | - | - | 1 | 11.26% |
| SPX240816P05825000 | 2024-05-31 2:33PM EDT | 5,825.00 | 551.48 | 413.10 | 421.70 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW240816P05900000 | 2024-05-15 3:13PM EDT | 5,900.00 | 532.01 | 486.10 | 494.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 5,950.00 | 877.20 | 568.20 | 575.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816P06000000 | 2024-05-28 2:32PM EDT | 6,000.00 | 647.23 | 583.20 | 594.20 | 0.00 | - | 187 | 0 | 0.00% |
| SPXW240816P06200000 | 2024-05-06 1:58PM EDT | 6,200.00 | 957.94 | 773.10 | 798.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 6,300.00 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 45.33% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 6,400.00 | 1,336.49 | 1,010.30 | 1,019.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240816P06500000 | 2024-06-07 3:59PM EDT | 6,500.00 | 1,092.78 | 1,077.50 | 1,086.40 | 0.00 | - | 114 | 0 | 0.00% |
| SPX240816P06600000 | 2024-06-06 3:44PM EDT | 6,600.00 | 1,187.57 | 1,176.40 | 1,185.20 | 0.00 | - | 865 | 0 | 0.00% |
| SPX240816P06800000 | 2024-06-06 3:32PM EDT | 6,800.00 | 1,381.50 | 1,374.20 | 1,383.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816P07000000 | 2024-05-20 11:08AM EDT | 7,000.00 | 1,595.01 | 1,572.60 | 1,581.30 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 7,400.00 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 83.33% |
| SPXW240816P07600000 | 2024-03-26 2:03PM EDT | 7,600.00 | 2,227.97 | 2,377.50 | 2,400.40 | 0.00 | - | 2 | 0 | 76.07% |
| SPX240816P07800000 | 2024-03-18 2:38PM EDT | 7,800.00 | 2,478.21 | 2,630.60 | 2,677.90 | 0.00 | - | 1 | 25 | 89.83% |
| SPX240816P08600000 | 2024-04-24 4:00PM EDT | 8,600.00 | 3,399.10 | 3,191.10 | 3,203.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240816P08800000 | 2024-05-30 7:11AM EDT | 8,800.00 | 3,454.56 | 3,352.90 | 3,361.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P09000000 | 2024-05-30 7:11AM EDT | 9,000.00 | 3,652.16 | 3,550.80 | 3,559.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.