S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117C00200000 | 2024-05-08 3:58PM EDT | 200.00 | 4,954.08 | 5,050.10 | 5,058.90 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 400.00 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 600.00 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 800.00 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX250117C01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 4,297.36 | 4,278.70 | 4,287.40 | 0.00 | - | 7 | 449 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 1,200.00 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 1,400.00 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 1,600.00 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C01900000 | 2023-12-18 12:03PM EDT | 1,900.00 | 2,877.88 | 2,901.20 | 2,943.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117C02000000 | 2024-05-24 9:51AM EDT | 2,000.00 | 3,322.29 | 3,315.90 | 3,324.70 | 0.00 | - | 1 | 445 | 61.61% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2,100.00 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2,400.00 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 47.98% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2,500.00 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2,700.00 | 2,538.38 | 2,643.50 | 2,652.20 | 0.00 | - | - | 4 | 54.24% |
| SPX250117C02750000 | 2024-05-06 2:34PM EDT | 2,750.00 | 2,490.73 | 2,595.60 | 2,604.40 | 0.00 | - | 1 | 5 | 53.56% |
| SPX250117C02800000 | 2024-05-06 2:34PM EDT | 2,800.00 | 2,443.03 | 2,548.60 | 2,557.40 | 0.00 | - | - | 4 | 53.08% |
| SPX250117C02850000 | 2024-05-06 2:34PM EDT | 2,850.00 | 2,395.33 | 2,499.90 | 2,508.70 | 0.00 | - | - | 6 | 52.15% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2,900.00 | 2,346.94 | 2,452.10 | 2,460.90 | 0.00 | - | 4 | 6 | 51.44% |
| SPX250117C02950000 | 2024-05-06 2:35PM EDT | 2,950.00 | 2,299.32 | 2,404.30 | 2,413.10 | 0.00 | - | - | 4 | 50.72% |
| SPX250117C03000000 | 2024-05-23 10:36AM EDT | 3,000.00 | 2,395.96 | 2,356.60 | 2,365.30 | 0.00 | - | 1 | 43 | 50.01% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 3,050.00 | 2,204.09 | 2,308.80 | 2,317.50 | 0.00 | - | 4 | 5 | 50.18% |
| SPX250117C03100000 | 2024-05-06 2:38PM EDT | 3,100.00 | 2,155.80 | 2,261.90 | 2,270.60 | 0.00 | - | 1 | 11 | 49.58% |
| SPX250117C03125000 | 2024-05-06 2:38PM EDT | 3,125.00 | 2,132.05 | 2,237.20 | 2,246.00 | 0.00 | - | 8 | 10 | 49.05% |
| SPX250117C03150000 | 2024-05-06 2:38PM EDT | 3,150.00 | 2,108.30 | 2,214.20 | 2,222.90 | 0.00 | - | - | 8 | 48.80% |
| SPX250117C03175000 | 2024-05-06 2:38PM EDT | 3,175.00 | 2,084.50 | 2,189.50 | 2,198.30 | 0.00 | - | - | 8 | 48.28% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 3,200.00 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 3,250.00 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 3,300.00 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 31.78% |
| SPX250117C03325000 | 2023-12-21 2:12PM EDT | 3,325.00 | 1,540.89 | 1,624.70 | 1,669.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 3,400.00 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 3,450.00 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 3,500.00 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 3,525.00 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 3,550.00 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 3,575.00 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 3,600.00 | 1,628.61 | 1,786.20 | 1,794.80 | 0.00 | - | 1 | 8 | 41.83% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 3,625.00 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 3,675.00 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 3,700.00 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 3,725.00 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 3,750.00 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C03800000 | 2024-05-21 9:54AM EDT | 3,800.00 | 1,628.50 | 1,597.00 | 1,605.60 | 0.00 | - | 1 | 83 | 38.74% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 3,900.00 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 3,925.00 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
| SPX250117C03950000 | 2024-05-23 12:46PM EDT | 3,950.00 | 1,493.66 | 1,455.80 | 1,464.50 | 0.00 | - | 1 | 7 | 36.45% |
| SPX250117C04000000 | 2024-05-24 12:42PM EDT | 4,000.00 | 1,438.00 | 1,408.50 | 1,417.10 | 0.00 | - | 2 | 25,661 | 35.64% |
| SPX250117C04025000 | 2024-01-25 3:31PM EDT | 4,025.00 | 1,055.07 | 1,233.70 | 1,254.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 4,050.00 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 4,075.00 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 4,100.00 | 1,336.60 | 1,315.50 | 1,324.20 | 0.00 | - | 1 | 114 | 34.19% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 4,125.00 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 4,150.00 | 1,111.89 | 1,292.50 | 1,300.50 | 0.00 | - | 2 | 337 | 35.72% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 4,175.00 | 1,034.76 | 1,269.30 | 1,277.20 | 0.00 | - | 9 | 6 | 35.31% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 4,200.00 | 1,012.61 | 1,246.00 | 1,254.00 | 0.00 | - | 93 | 76 | 34.90% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 4,225.00 | 969.99 | 1,222.80 | 1,230.80 | 0.00 | - | 18 | 284 | 34.49% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 4,250.00 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 34.01% |
| SPX250117C04275000 | 2024-05-22 11:40AM EDT | 4,275.00 | 1,197.57 | 1,153.30 | 1,161.90 | 0.00 | - | 1 | 24 | 31.57% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 4,300.00 | 984.34 | 1,153.40 | 1,161.30 | 0.00 | - | 2 | 636 | 33.27% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 4,325.00 | 972.50 | 1,106.60 | 1,115.30 | 0.00 | - | 2 | 52 | 30.78% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 4,350.00 | 891.82 | 1,107.40 | 1,115.30 | 0.00 | - | 8 | 88 | 32.47% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 4,375.00 | 871.17 | 1,084.40 | 1,092.30 | 0.00 | - | 18 | 11 | 32.06% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 4,400.00 | 1,055.50 | 1,038.20 | 1,046.90 | 0.00 | - | 1 | 610 | 29.70% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 4,425.00 | 855.05 | 1,027.80 | 1,058.10 | 0.00 | - | 1 | 17 | 32.24% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 4,450.00 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250117C04475000 | 2024-05-15 10:41AM EDT | 4,475.00 | 978.17 | 969.70 | 978.40 | 0.00 | - | 2 | 17 | 28.58% |
| SPX250117C04500000 | 2024-05-23 3:08PM EDT | 4,500.00 | 935.74 | 947.20 | 956.00 | 0.00 | - | 2 | 988 | 28.24% |
| SPX250117C04525000 | 2024-05-21 1:41PM EDT | 4,525.00 | 961.79 | 924.80 | 933.60 | 0.00 | - | 327 | 504 | 27.89% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 4,550.00 | 750.72 | 926.90 | 933.30 | 0.00 | - | 1 | 1,117 | 29.31% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 4,575.00 | 747.51 | 880.30 | 889.00 | 0.00 | - | 1 | 333 | 27.19% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 4,600.00 | 882.84 | 858.20 | 866.90 | 0.00 | - | 5 | 1,165 | 26.85% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 4,625.00 | 688.72 | 850.00 | 875.70 | 0.00 | - | 1 | 127 | 28.89% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 4,650.00 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 27.81% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 4,675.00 | 603.64 | 851.30 | 854.00 | 0.00 | - | 178 | 0 | 29.77% |
| SPX250117C04700000 | 2024-05-13 11:34AM EDT | 4,700.00 | 728.78 | 770.70 | 779.40 | 0.00 | - | 1 | 1,028 | 25.50% |
| SPX250117C04725000 | 2024-05-08 11:38AM EDT | 4,725.00 | 677.81 | 749.10 | 757.90 | 0.00 | - | 2 | 832 | 25.17% |
| SPX250117C04750000 | 2024-05-16 3:49PM EDT | 4,750.00 | 755.50 | 730.90 | 733.60 | 0.00 | - | 3 | 2,559 | 24.63% |
| SPX250117C04775000 | 2024-05-24 3:49PM EDT | 4,775.00 | 728.10 | 706.40 | 715.10 | 0.00 | - | 20 | 4,095 | 24.51% |
| SPX250117C04800000 | 2024-05-22 10:41AM EDT | 4,800.00 | 728.38 | 688.70 | 691.40 | 0.00 | - | 1 | 3,370 | 24.01% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 4,825.00 | 599.86 | 664.10 | 672.90 | 0.00 | - | 44 | 819 | 23.87% |
| SPX250117C04850000 | 2024-05-22 1:54PM EDT | 4,850.00 | 674.97 | 646.70 | 649.40 | 0.00 | - | 2 | 1,405 | 23.37% |
| SPX250117C04875000 | 2024-05-24 9:56AM EDT | 4,875.00 | 627.62 | 622.50 | 631.30 | 0.00 | - | 1 | 966 | 23.23% |
| SPX250117C04900000 | 2024-05-22 11:48AM EDT | 4,900.00 | 641.27 | 605.40 | 608.10 | 0.00 | - | 5 | 6,373 | 22.74% |
| SPX250117C04925000 | 2024-05-17 12:40PM EDT | 4,925.00 | 602.02 | 581.60 | 590.30 | 0.00 | - | 1 | 242 | 22.60% |
| SPX250117C04950000 | 2024-05-21 11:39AM EDT | 4,950.00 | 595.77 | 564.80 | 567.50 | 0.00 | - | 4 | 2,753 | 22.12% |
| SPX250117C04975000 | 2024-05-21 11:06AM EDT | 4,975.00 | 575.02 | 541.30 | 550.00 | 0.00 | - | 500 | 1,705 | 21.98% |
| SPX250117C05000000 | 2024-05-24 12:42PM EDT | 5,000.00 | 545.95 | 525.00 | 526.90 | 0.00 | - | 1 | 30,741 | 21.46% |
| SPX250117C05025000 | 2024-05-16 11:40AM EDT | 5,025.00 | 542.23 | 501.90 | 510.60 | 0.00 | - | 34 | 433 | 21.38% |
| SPX250117C05050000 | 2024-05-24 2:09PM EDT | 5,050.00 | 510.00 | 485.70 | 488.40 | 0.00 | - | 2 | 2,071 | 20.90% |
| SPX250117C05075000 | 2024-05-23 1:04PM EDT | 5,075.00 | 486.90 | 463.80 | 472.90 | 0.00 | - | 2 | 1,368 | 20.83% |
| SPX250117C05100000 | 2024-05-23 3:56PM EDT | 5,100.00 | 437.46 | 447.60 | 450.30 | 0.00 | - | 2 | 4,139 | 20.31% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 5,125.00 | 401.40 | 427.60 | 433.60 | 0.00 | - | 1 | 2,343 | 20.14% |
| SPX250117C05150000 | 2024-05-28 10:05AM EDT | 5,150.00 | 429.00 | 410.70 | 413.40 | 0.00 | - | 1 | 4,062 | 19.74% |
| SPX250117C05175000 | 2024-05-16 11:58AM EDT | 5,175.00 | 429.24 | 391.10 | 397.00 | 0.00 | - | 58 | 1,295 | 19.56% |
| SPX250117C05200000 | 2024-05-28 2:45PM EDT | 5,200.00 | 380.30 | 374.70 | 377.40 | 0.00 | - | 88 | 7,717 | 19.18% |
| SPX250117C05225000 | 2024-05-20 11:59AM EDT | 5,225.00 | 390.89 | 355.70 | 361.50 | 0.00 | - | 2 | 847 | 19.00% |
| SPX250117C05250000 | 2024-05-28 3:45PM EDT | 5,250.00 | 351.96 | 337.00 | 346.00 | 0.00 | - | 3 | 2,677 | 18.82% |
| SPX250117C05275000 | 2024-05-23 1:34PM EDT | 5,275.00 | 338.89 | 321.60 | 327.20 | 0.00 | - | 2 | 592 | 18.44% |
| SPX250117C05300000 | 2024-05-28 1:21PM EDT | 5,300.00 | 322.93 | 307.10 | 308.00 | 0.00 | - | 5 | 8,895 | 18.01% |
| SPX250117C05325000 | 2024-05-23 10:54AM EDT | 5,325.00 | 310.08 | 288.10 | 295.00 | 0.00 | - | 23 | 1,014 | 17.93% |
| SPX250117C05350000 | 2024-05-28 10:06AM EDT | 5,350.00 | 289.72 | 274.80 | 276.10 | 0.00 | - | 1 | 1,170 | 17.49% |
| SPX250117C05375000 | 2024-05-28 11:01AM EDT | 5,375.00 | 275.53 | 259.10 | 260.70 | 0.00 | - | 2 | 851 | 17.23% |
| SPX250117C05400000 | 2024-05-23 4:11PM EDT | 5,400.00 | 239.52 | 244.30 | 245.30 | 0.00 | - | 41 | 4,348 | 16.96% |
| SPX250117C05425000 | 2024-05-23 1:51PM EDT | 5,425.00 | 236.15 | 229.70 | 231.30 | 0.00 | - | 2 | 1,055 | 16.74% |
| SPX250117C05450000 | 2024-05-24 9:46AM EDT | 5,450.00 | 221.50 | 215.50 | 216.40 | 0.00 | - | 60 | 1,917 | 16.45% |
| SPX250117C05475000 | 2024-05-23 12:11PM EDT | 5,475.00 | 223.94 | 201.90 | 203.40 | 0.00 | - | 970 | 1,141 | 16.25% |
| SPX250117C05500000 | 2024-05-28 3:58PM EDT | 5,500.00 | 197.20 | 188.50 | 189.30 | 0.00 | - | 370 | 4,762 | 15.97% |
| SPX250117C05525000 | 2024-05-22 9:46AM EDT | 5,525.00 | 202.29 | 175.70 | 177.10 | 0.00 | - | 2 | 889 | 15.77% |
| SPX250117C05550000 | 2024-05-24 1:37PM EDT | 5,550.00 | 174.70 | 163.40 | 164.30 | 0.00 | - | 40 | 1,561 | 15.51% |
| SPX250117C05575000 | 2024-05-28 12:00PM EDT | 5,575.00 | 164.80 | 151.30 | 152.70 | 0.00 | - | 1 | 288 | 15.30% |
| SPX250117C05600000 | 2024-05-28 9:35AM EDT | 5,600.00 | 154.32 | 140.10 | 141.00 | 0.00 | - | 3 | 3,441 | 15.06% |
| SPX250117C05625000 | 2024-05-28 9:35AM EDT | 5,625.00 | 143.06 | 129.70 | 130.80 | 0.00 | - | 3 | 903 | 14.88% |
| SPX250117C05650000 | 2024-05-28 3:33PM EDT | 5,650.00 | 126.80 | 119.50 | 120.30 | 0.00 | - | 50 | 1,829 | 14.66% |
| SPX250117C05675000 | 2024-05-28 2:23PM EDT | 5,675.00 | 115.70 | 109.30 | 110.70 | 0.00 | - | 1 | 346 | 14.47% |
| SPX250117C05700000 | 2024-05-28 4:08PM EDT | 5,700.00 | 109.83 | 100.60 | 101.50 | 0.00 | - | 12 | 3,413 | 14.27% |
| SPX250117C05725000 | 2024-05-28 3:59PM EDT | 5,725.00 | 98.79 | 91.90 | 93.10 | 0.00 | - | 768 | 266 | 14.11% |
| SPX250117C05750000 | 2024-05-23 1:25PM EDT | 5,750.00 | 92.92 | 84.10 | 85.10 | 0.00 | - | 1 | 357 | 13.94% |
| SPX250117C05775000 | 2024-05-24 2:50PM EDT | 5,775.00 | 83.20 | 76.60 | 77.60 | 0.00 | - | 2 | 3,652 | 13.77% |
| SPX250117C05800000 | 2024-05-28 11:27AM EDT | 5,800.00 | 77.35 | 69.70 | 70.50 | 0.00 | - | 200 | 4,469 | 13.61% |
| SPX250117C05850000 | 2024-05-28 9:53AM EDT | 5,850.00 | 63.25 | 57.40 | 58.10 | 0.00 | - | 89 | 1,581 | 13.32% |
| SPX250117C05900000 | 2024-05-28 3:56PM EDT | 5,900.00 | 50.69 | 47.00 | 47.50 | 0.00 | - | 17 | 2,565 | 13.07% |
| SPX250117C06000000 | 2024-05-28 2:38PM EDT | 6,000.00 | 31.63 | 30.80 | 31.10 | 0.00 | - | 202 | 4,304 | 12.64% |
| SPX250117C06100000 | 2024-05-28 10:31AM EDT | 6,100.00 | 22.60 | 19.80 | 20.20 | 0.00 | - | 3 | 3,408 | 12.35% |
| SPX250117C06200000 | 2024-05-28 3:47PM EDT | 6,200.00 | 13.78 | 12.70 | 13.10 | 0.00 | - | 322 | 2,927 | 12.18% |
| SPX250117C06300000 | 2024-05-28 2:38PM EDT | 6,300.00 | 8.74 | 8.30 | 8.80 | 0.00 | - | 11 | 2,008 | 12.16% |
| SPX250117C06400000 | 2024-05-28 1:19PM EDT | 6,400.00 | 6.44 | 5.60 | 6.00 | 0.00 | - | 22 | 2,326 | 12.20% |
| SPX250117C06500000 | 2024-05-23 2:51PM EDT | 6,500.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 1 | 977 | 12.36% |
| SPX250117C06600000 | 2024-05-22 1:18PM EDT | 6,600.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 35 | 3,504 | 12.52% |
| SPX250117C06700000 | 2024-05-24 1:38PM EDT | 6,700.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | 10 | 874 | 12.80% |
| SPX250117C06800000 | 2024-05-28 1:43PM EDT | 6,800.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 2 | 613 | 13.05% |
| SPX250117C07000000 | 2024-05-28 3:08PM EDT | 7,000.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 100 | 1,058 | 13.72% |
| SPX250117C07200000 | 2024-05-20 10:19AM EDT | 7,200.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 180 | 329 | 14.32% |
| SPX250117C07400000 | 2024-05-23 9:45AM EDT | 7,400.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 736 | 15.04% |
| SPX250117C07600000 | 2024-05-15 2:14PM EDT | 7,600.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 140 | 200 | 15.71% |
| SPX250117C07800000 | 2024-05-15 10:21AM EDT | 7,800.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 1,861 | 16.38% |
| SPX250117C08000000 | 2024-05-22 3:21PM EDT | 8,000.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 1 | 16.91% |
| SPX250117C08200000 | 2024-05-23 3:33PM EDT | 8,200.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 70 | 17.55% |
| SPX250117C08400000 | 2024-04-26 1:25PM EDT | 8,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250117C09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 20.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 116.80% |
| SPX250117P00400000 | 2024-05-22 4:09PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 677 | 93.75% |
| SPX250117P00600000 | 2024-04-24 9:46AM EDT | 600.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 202 | 81.69% |
| SPX250117P00800000 | 2024-05-14 10:09AM EDT | 800.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 27 | 206 | 74.07% |
| SPX250117P01000000 | 2024-05-27 3:48AM EDT | 1,000.00 | 0.31 | 0.25 | 0.45 | 0.00 | - | 1 | 2,325 | 67.72% |
| SPX250117P01200000 | 2024-05-23 10:52AM EDT | 1,200.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 5 | 6,089 | 62.81% |
| SPX250117P01400000 | 2024-05-23 10:59AM EDT | 1,400.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 5 | 771 | 58.73% |
| SPX250117P01600000 | 2024-05-27 3:48AM EDT | 1,600.00 | 1.16 | 1.10 | 1.30 | 0.00 | - | 1 | 874 | 54.83% |
| SPX250117P01800000 | 2024-05-28 2:25PM EDT | 1,800.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 20 | 2,347 | 51.47% |
| SPX250117P01900000 | 2024-05-28 2:55PM EDT | 1,900.00 | 1.90 | 1.90 | 2.10 | 0.00 | - | 68 | 744 | 50.16% |
| SPX250117P02000000 | 2024-05-22 10:37AM EDT | 2,000.00 | 1.97 | 2.25 | 2.45 | 0.00 | - | 1,000 | 8,719 | 48.62% |
| SPX250117P02100000 | 2024-05-23 2:58PM EDT | 2,100.00 | 2.80 | 2.65 | 2.85 | 0.00 | - | 4 | 5,666 | 47.14% |
| SPX250117P02200000 | 2024-05-23 2:24PM EDT | 2,200.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 9,401 | 45.71% |
| SPX250117P02300000 | 2024-05-23 3:12PM EDT | 2,300.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 8 | 5,348 | 44.32% |
| SPX250117P02400000 | 2024-05-23 2:06PM EDT | 2,400.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 3 | 18,344 | 42.89% |
| SPX250117P02500000 | 2024-05-29 4:11AM EDT | 2,500.00 | 4.80 | 4.60 | 4.90 | -0.02 | -0.41% | 1 | 9,594 | 41.55% |
| SPX250117P02600000 | 2024-05-13 2:40PM EDT | 2,600.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 5,515 | 40.28% |
| SPX250117P02700000 | 2024-05-21 4:03PM EDT | 2,700.00 | 5.20 | 5.90 | 6.30 | 0.00 | - | 4,501 | 9,633 | 38.97% |
| SPX250117P02750000 | 2024-05-28 11:39AM EDT | 2,750.00 | 6.00 | 6.30 | 6.70 | 0.00 | - | 69 | 367 | 38.34% |
| SPX250117P02800000 | 2024-05-24 9:55AM EDT | 2,800.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 6 | 623 | 37.62% |
| SPX250117P02850000 | 2024-05-16 8:32AM EDT | 2,850.00 | 6.50 | 7.10 | 7.40 | 0.00 | - | 1 | 3,138 | 36.98% |
| SPX250117P02900000 | 2024-05-21 12:26PM EDT | 2,900.00 | 6.70 | 7.50 | 7.90 | 0.00 | - | 1 | 3,656 | 36.40% |
| SPX250117P02950000 | 2024-05-09 1:37PM EDT | 2,950.00 | 8.15 | 8.00 | 8.30 | 0.00 | - | 120 | 657 | 35.74% |
| SPX250117P03000000 | 2024-05-28 2:17PM EDT | 3,000.00 | 8.10 | 8.50 | 8.80 | 0.00 | - | 1 | 10,290 | 35.14% |
| SPX250117P03050000 | 2024-05-08 10:50AM EDT | 3,050.00 | 9.21 | 8.90 | 9.30 | 0.00 | - | 3 | 232 | 34.53% |
| SPX250117P03100000 | 2024-05-17 9:55AM EDT | 3,100.00 | 8.70 | 9.50 | 9.70 | 0.00 | - | 1 | 5,293 | 33.85% |
| SPX250117P03125000 | 2024-05-28 10:28AM EDT | 3,125.00 | 9.20 | 9.70 | 10.00 | 0.00 | - | 80 | 430 | 33.57% |
| SPX250117P03150000 | 2024-05-23 2:15PM EDT | 3,150.00 | 10.05 | 10.00 | 10.30 | 0.00 | - | 2 | 58 | 33.28% |
| SPX250117P03175000 | 2024-05-23 2:35PM EDT | 3,175.00 | 10.43 | 10.30 | 10.60 | 0.00 | - | 502 | 622 | 32.99% |
| SPX250117P03200000 | 2024-05-23 1:39PM EDT | 3,200.00 | 10.25 | 10.50 | 10.90 | 0.00 | - | 22 | 2,633 | 32.70% |
| SPX250117P03225000 | 2024-05-23 1:43PM EDT | 3,225.00 | 10.55 | 10.80 | 11.10 | 0.00 | - | 2 | 131 | 32.35% |
| SPX250117P03250000 | 2024-05-14 3:42PM EDT | 3,250.00 | 10.97 | 11.10 | 11.40 | 0.00 | - | 1 | 552 | 32.05% |
| SPX250117P03275000 | 2024-05-23 1:13PM EDT | 3,275.00 | 10.70 | 11.40 | 11.70 | 0.00 | - | 2 | 91 | 31.75% |
| SPX250117P03300000 | 2024-05-28 9:53AM EDT | 3,300.00 | 10.98 | 11.70 | 12.00 | 0.00 | - | 306 | 9,578 | 31.45% |
| SPX250117P03325000 | 2024-05-07 12:16PM EDT | 3,325.00 | 12.54 | 12.00 | 12.40 | 0.00 | - | 9 | 284 | 31.19% |
| SPX250117P03350000 | 2024-05-17 9:59AM EDT | 3,350.00 | 11.25 | 12.40 | 12.70 | 0.00 | - | 2 | 1,197 | 30.88% |
| SPX250117P03375000 | 2024-05-06 2:29PM EDT | 3,375.00 | 13.60 | 12.70 | 13.00 | 0.00 | - | 100 | 244 | 30.57% |
| SPX250117P03400000 | 2024-05-13 3:22PM EDT | 3,400.00 | 12.90 | 13.00 | 13.30 | 0.00 | - | 1,001 | 2,391 | 30.26% |
| SPX250117P03425000 | 2024-05-13 12:06PM EDT | 3,425.00 | 13.30 | 13.40 | 13.70 | 0.00 | - | 9 | 664 | 29.99% |
| SPX250117P03450000 | 2024-05-10 10:16AM EDT | 3,450.00 | 13.80 | 13.70 | 14.10 | 0.00 | - | 10 | 2,801 | 29.71% |
| SPX250117P03475000 | 2024-05-02 3:09PM EDT | 3,475.00 | 17.80 | 14.10 | 14.40 | 0.00 | - | 5 | 482 | 29.39% |
| SPX250117P03500000 | 2024-05-20 9:57AM EDT | 3,500.00 | 12.54 | 14.50 | 14.80 | 0.00 | - | 2 | 3,744 | 29.11% |
| SPX250117P03525000 | 2024-05-10 9:56AM EDT | 3,525.00 | 14.80 | 14.80 | 15.20 | 0.00 | - | 10 | 981 | 28.83% |
| SPX250117P03550000 | 2024-05-20 9:30AM EDT | 3,550.00 | 13.60 | 15.20 | 15.60 | 0.00 | - | 1 | 2,030 | 28.54% |
| SPX250117P03575000 | 2024-05-23 3:14PM EDT | 3,575.00 | 15.95 | 15.60 | 15.90 | 0.00 | - | 9 | 1,956 | 28.21% |
| SPX250117P03600000 | 2024-05-17 2:52AM EDT | 3,600.00 | 14.55 | 16.00 | 16.40 | 0.00 | - | 2 | 5,627 | 27.95% |
| SPX250117P03625000 | 2024-05-24 11:58AM EDT | 3,625.00 | 15.50 | 16.50 | 16.80 | 0.00 | - | 5 | 1,243 | 27.66% |
| SPX250117P03650000 | 2024-05-16 2:27PM EDT | 3,650.00 | 15.34 | 16.90 | 17.30 | 0.00 | - | 9 | 1,642 | 27.39% |
| SPX250117P03675000 | 2024-05-21 12:56PM EDT | 3,675.00 | 15.25 | 17.30 | 17.70 | 0.00 | - | 9 | 1,200 | 27.09% |
| SPX250117P03700000 | 2024-05-28 10:28AM EDT | 3,700.00 | 16.70 | 17.80 | 18.20 | 0.00 | - | 120 | 8,022 | 26.81% |
| SPX250117P03725000 | 2024-05-17 10:31AM EDT | 3,725.00 | 16.37 | 18.30 | 18.60 | 0.00 | - | 2 | 756 | 26.51% |
| SPX250117P03750000 | 2024-05-23 1:43PM EDT | 3,750.00 | 18.16 | 18.70 | 19.10 | 0.00 | - | 6 | 859 | 26.23% |
| SPX250117P03775000 | 2024-05-23 3:01PM EDT | 3,775.00 | 19.60 | 19.30 | 19.60 | 0.00 | - | 29 | 1,179 | 25.94% |
| SPX250117P03800000 | 2024-05-28 1:18PM EDT | 3,800.00 | 18.50 | 19.80 | 20.10 | 0.00 | - | 9 | 4,566 | 25.65% |
| SPX250117P03825000 | 2024-05-28 3:46PM EDT | 3,825.00 | 19.55 | 20.30 | 20.70 | 0.00 | - | 20 | 3,424 | 25.39% |
| SPX250117P03850000 | 2024-05-23 2:51PM EDT | 3,850.00 | 21.38 | 20.90 | 21.20 | 0.00 | - | 9 | 1,488 | 25.10% |
| SPX250117P03875000 | 2024-05-17 3:31PM EDT | 3,875.00 | 19.00 | 21.50 | 21.90 | 0.00 | - | 21 | 819 | 24.85% |
| SPX250117P03900000 | 2024-05-24 1:59PM EDT | 3,900.00 | 20.53 | 22.10 | 22.50 | 0.00 | - | 36 | 4,528 | 24.57% |
| SPX250117P03925000 | 2024-05-28 2:38PM EDT | 3,925.00 | 22.37 | 22.60 | 23.10 | 0.00 | - | 3 | 1,196 | 24.29% |
| SPX250117P03950000 | 2024-05-28 10:31AM EDT | 3,950.00 | 21.75 | 23.30 | 23.70 | 0.00 | - | 9 | 2,359 | 24.01% |
| SPX250117P03975000 | 2024-05-28 11:18AM EDT | 3,975.00 | 22.55 | 23.90 | 24.40 | 0.00 | - | 9 | 1,429 | 23.75% |
| SPX250117P04000000 | 2024-05-24 12:42PM EDT | 4,000.00 | 23.05 | 24.70 | 25.10 | 0.00 | - | 2 | 35,817 | 23.48% |
| SPX250117P04025000 | 2024-05-24 3:35PM EDT | 4,025.00 | 23.70 | 25.30 | 25.80 | 0.00 | - | 19 | 709 | 23.20% |
| SPX250117P04050000 | 2024-05-23 1:37PM EDT | 4,050.00 | 24.99 | 26.10 | 26.50 | 0.00 | - | 2 | 842 | 22.93% |
| SPX250117P04075000 | 2024-05-28 2:22PM EDT | 4,075.00 | 25.61 | 26.90 | 27.30 | 0.00 | - | 6 | 150 | 22.66% |
| SPX250117P04100000 | 2024-05-23 2:35PM EDT | 4,100.00 | 28.33 | 27.70 | 28.10 | 0.00 | - | 500 | 6,391 | 22.40% |
| SPX250117P04125000 | 2024-05-28 10:50AM EDT | 4,125.00 | 26.46 | 28.50 | 29.00 | 0.00 | - | 9 | 1,414 | 22.15% |
| SPX250117P04150000 | 2024-05-28 2:52PM EDT | 4,150.00 | 28.80 | 29.40 | 29.90 | 0.00 | - | 24 | 6,313 | 21.89% |
| SPX250117P04175000 | 2024-05-23 3:24PM EDT | 4,175.00 | 30.90 | 30.30 | 30.80 | 0.00 | - | 100 | 1,752 | 21.62% |
| SPX250117P04200000 | 2024-05-28 9:53AM EDT | 4,200.00 | 29.11 | 31.30 | 31.80 | 0.00 | - | 196 | 10,735 | 21.37% |
| SPX250117P04225000 | 2024-05-28 2:12PM EDT | 4,225.00 | 30.13 | 32.20 | 32.80 | 0.00 | - | 500 | 6,064 | 21.12% |
| SPX250117P04250000 | 2024-05-28 10:22AM EDT | 4,250.00 | 30.95 | 33.30 | 33.80 | 0.00 | - | 421 | 19,280 | 20.85% |
| SPX250117P04275000 | 2024-05-28 11:52AM EDT | 4,275.00 | 31.66 | 34.40 | 34.90 | 0.00 | - | 2 | 2,175 | 20.60% |
| SPX250117P04300000 | 2024-05-23 2:01PM EDT | 4,300.00 | 35.50 | 35.40 | 36.00 | 0.00 | - | 401 | 6,398 | 20.34% |
| SPX250117P04325000 | 2024-05-28 1:49PM EDT | 4,325.00 | 34.29 | 36.70 | 37.30 | 0.00 | - | 5 | 1,062 | 20.11% |
| SPX250117P04350000 | 2024-05-24 2:50PM EDT | 4,350.00 | 35.01 | 37.90 | 38.50 | 0.00 | - | 7 | 762 | 19.85% |
| SPX250117P04375000 | 2024-05-28 12:00PM EDT | 4,375.00 | 36.01 | 39.10 | 39.80 | 0.00 | - | 12 | 2,684 | 19.60% |
| SPX250117P04400000 | 2024-05-28 1:02PM EDT | 4,400.00 | 37.49 | 40.50 | 41.20 | 0.00 | - | 15 | 4,873 | 19.36% |
| SPX250117P04425000 | 2024-05-24 11:28AM EDT | 4,425.00 | 38.54 | 41.90 | 42.60 | 0.00 | - | 10 | 3,815 | 19.11% |
| SPX250117P04450000 | 2024-05-24 12:53PM EDT | 4,450.00 | 40.21 | 43.40 | 44.10 | 0.00 | - | 7 | 4,583 | 18.86% |
| SPX250117P04475000 | 2024-05-28 1:49PM EDT | 4,475.00 | 41.99 | 45.00 | 45.70 | 0.00 | - | 5 | 1,655 | 18.62% |
| SPX250117P04500000 | 2024-05-28 3:39PM EDT | 4,500.00 | 44.25 | 46.70 | 47.30 | 0.00 | - | 17 | 5,460 | 18.38% |
| SPX250117P04525000 | 2024-05-24 2:38PM EDT | 4,525.00 | 44.67 | 48.40 | 49.10 | 0.00 | - | 56 | 911 | 18.14% |
| SPX250117P04550000 | 2024-05-28 3:56PM EDT | 4,550.00 | 47.00 | 50.30 | 50.90 | 0.00 | - | 16 | 4,781 | 17.90% |
| SPX250117P04575000 | 2024-05-21 10:30AM EDT | 4,575.00 | 47.00 | 52.00 | 52.80 | 0.00 | - | 1 | 2,185 | 17.66% |
| SPX250117P04600000 | 2024-05-28 1:02PM EDT | 4,600.00 | 49.84 | 54.10 | 54.70 | 0.00 | - | 279 | 7,202 | 17.42% |
| SPX250117P04625000 | 2024-05-28 10:55AM EDT | 4,625.00 | 51.55 | 56.10 | 56.90 | 0.00 | - | 9 | 746 | 17.19% |
| SPX250117P04650000 | 2024-05-28 2:53PM EDT | 4,650.00 | 57.00 | 58.30 | 59.10 | 0.00 | - | 12 | 816 | 16.96% |
| SPX250117P04675000 | 2024-05-28 2:25PM EDT | 4,675.00 | 57.75 | 60.60 | 61.30 | 0.00 | - | 640 | 1,697 | 16.71% |
| SPX250117P04700000 | 2024-05-28 2:25PM EDT | 4,700.00 | 60.00 | 63.10 | 63.70 | 0.00 | - | 468 | 12,168 | 16.48% |
| SPX250117P04725000 | 2024-05-28 2:25PM EDT | 4,725.00 | 62.45 | 65.50 | 66.10 | 0.00 | - | 450 | 4,680 | 16.23% |
| SPX250117P04750000 | 2024-05-28 3:49PM EDT | 4,750.00 | 64.80 | 68.30 | 68.90 | 0.00 | - | 1,000 | 3,518 | 16.01% |
| SPX250117P04775000 | 2024-05-28 3:46PM EDT | 4,775.00 | 67.18 | 71.10 | 71.80 | 0.00 | - | 27 | 4,458 | 15.79% |
| SPX250117P04800000 | 2024-05-28 3:22PM EDT | 4,800.00 | 70.73 | 74.00 | 74.70 | 0.00 | - | 291 | 7,921 | 15.55% |
| SPX250117P04825000 | 2024-05-28 1:46PM EDT | 4,825.00 | 71.67 | 76.90 | 77.60 | 0.00 | - | 54 | 2,710 | 15.30% |
| SPX250117P04850000 | 2024-05-28 3:28PM EDT | 4,850.00 | 76.32 | 80.20 | 80.80 | 0.00 | - | 350 | 4,562 | 15.07% |
| SPX250117P04875000 | 2024-05-28 3:28PM EDT | 4,875.00 | 79.52 | 83.50 | 84.20 | 0.00 | - | 3 | 3,641 | 14.83% |
| SPX250117P04900000 | 2024-05-28 3:22PM EDT | 4,900.00 | 83.43 | 87.10 | 87.80 | 0.00 | - | 605 | 6,584 | 14.60% |
| SPX250117P04925000 | 2024-05-24 10:21AM EDT | 4,925.00 | 86.01 | 90.70 | 91.60 | 0.00 | - | 4 | 1,129 | 14.37% |
| SPX250117P04950000 | 2024-05-28 2:47PM EDT | 4,950.00 | 93.30 | 94.80 | 95.40 | 0.00 | - | 59 | 7,616 | 14.13% |
| SPX250117P04975000 | 2024-05-28 2:39PM EDT | 4,975.00 | 97.30 | 98.80 | 99.50 | 0.00 | - | 10 | 3,862 | 13.89% |
| SPX250117P05000000 | 2024-05-28 2:45PM EDT | 5,000.00 | 100.90 | 103.20 | 103.90 | 0.00 | - | 182 | 30,549 | 13.66% |
| SPX250117P05025000 | 2024-05-24 12:33PM EDT | 5,025.00 | 98.92 | 107.30 | 108.50 | 0.00 | - | 25 | 720 | 13.42% |
| SPX250117P05050000 | 2024-05-24 10:57AM EDT | 5,050.00 | 104.90 | 112.20 | 112.90 | 0.00 | - | 53 | 2,191 | 13.16% |
| SPX250117P05075000 | 2024-05-28 12:00PM EDT | 5,075.00 | 107.45 | 117.10 | 118.10 | 0.00 | - | 25 | 3,402 | 12.93% |
| SPX250117P05100000 | 2024-05-28 4:08PM EDT | 5,100.00 | 113.17 | 122.50 | 123.30 | 0.00 | - | 100 | 6,998 | 12.68% |
| SPX250117P05125000 | 2024-05-28 3:56PM EDT | 5,125.00 | 119.85 | 127.60 | 128.90 | 0.00 | - | 83 | 1,072 | 12.44% |
| SPX250117P05150000 | 2024-05-28 3:49PM EDT | 5,150.00 | 127.20 | 133.40 | 134.20 | 0.00 | - | 572 | 2,049 | 12.15% |
| SPX250117P05175000 | 2024-05-28 10:28AM EDT | 5,175.00 | 129.85 | 139.30 | 140.60 | 0.00 | - | 35 | 633 | 11.92% |
| SPX250117P05200000 | 2024-05-28 11:52AM EDT | 5,200.00 | 134.20 | 145.70 | 146.50 | 0.00 | - | 2 | 7,218 | 11.63% |
| SPX250117P05225000 | 2024-05-28 2:17PM EDT | 5,225.00 | 143.77 | 152.20 | 153.30 | 0.00 | - | 5 | 3,057 | 11.37% |
| SPX250117P05250000 | 2024-05-28 10:06AM EDT | 5,250.00 | 148.56 | 159.20 | 160.10 | 0.00 | - | 7 | 4,700 | 11.09% |
| SPX250117P05275000 | 2024-05-28 3:33PM EDT | 5,275.00 | 158.05 | 166.40 | 167.70 | 0.00 | - | 57 | 1,732 | 10.83% |
| SPX250117P05300000 | 2024-05-28 2:03PM EDT | 5,300.00 | 166.00 | 173.90 | 174.80 | 0.00 | - | 16 | 5,083 | 10.51% |
| SPX250117P05325000 | 2024-05-28 3:59PM EDT | 5,325.00 | 171.00 | 181.50 | 182.70 | 0.00 | - | 67 | 2,292 | 10.21% |
| SPX250117P05350000 | 2024-05-28 2:22PM EDT | 5,350.00 | 181.84 | 189.80 | 190.80 | 0.00 | - | 424 | 2,765 | 9.88% |
| SPX250117P05375000 | 2024-05-28 3:46PM EDT | 5,375.00 | 189.54 | 198.80 | 200.00 | 0.00 | - | 10 | 3,107 | 9.58% |
| SPX250117P05400000 | 2024-05-28 1:53PM EDT | 5,400.00 | 197.40 | 208.00 | 208.90 | 0.00 | - | 12 | 1,860 | 9.22% |
| SPX250117P05425000 | 2024-05-28 3:56PM EDT | 5,425.00 | 205.03 | 216.70 | 218.20 | 0.00 | - | 24 | 734 | 8.85% |
| SPX250117P05450000 | 2024-05-28 10:49AM EDT | 5,450.00 | 211.15 | 226.80 | 228.20 | 0.00 | - | 7 | 973 | 8.46% |
| SPX250117P05475000 | 2024-05-28 3:21PM EDT | 5,475.00 | 228.60 | 237.00 | 238.50 | 0.00 | - | 1 | 410 | 8.02% |
| SPX250117P05500000 | 2024-05-28 10:33AM EDT | 5,500.00 | 233.00 | 248.20 | 249.60 | 0.00 | - | 235 | 1,043 | 7.57% |
| SPX250117P05525000 | 2024-05-23 1:37PM EDT | 5,525.00 | 250.75 | 259.40 | 261.10 | 0.00 | - | 2 | 72 | 7.05% |
| SPX250117P05550000 | 2024-05-20 3:53PM EDT | 5,550.00 | 259.77 | 270.90 | 272.40 | 0.00 | - | 9 | 127 | 6.37% |
| SPX250117P05575000 | 2024-05-23 1:43PM EDT | 5,575.00 | 277.90 | 282.80 | 285.70 | 0.00 | - | 24 | 189 | 5.64% |
| SPX250117P05600000 | 2024-05-28 12:29PM EDT | 5,600.00 | 278.10 | 295.70 | 298.70 | 0.00 | - | 1 | 494 | 4.37% |
| SPX250117P05625000 | 2024-05-23 2:15PM EDT | 5,625.00 | 313.06 | 305.50 | 314.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPX250117P05650000 | 2024-05-09 10:56AM EDT | 5,650.00 | 385.41 | 321.30 | 327.50 | 0.00 | - | 127 | 260 | 0.00% |
| SPX250117P05675000 | 2024-05-14 10:17AM EDT | 5,675.00 | 385.51 | 335.70 | 342.00 | 0.00 | - | 10 | 25 | 0.00% |
| SPX250117P05700000 | 2024-05-28 1:21PM EDT | 5,700.00 | 333.67 | 349.10 | 357.80 | 0.00 | - | 4 | 109 | 0.00% |
| SPX250117P05725000 | 2024-05-28 12:30PM EDT | 5,725.00 | 348.00 | 364.50 | 373.40 | 0.00 | - | 1 | 64 | 0.00% |
| SPX250117P05750000 | 2024-05-22 10:50AM EDT | 5,750.00 | 358.68 | 382.10 | 388.10 | 0.00 | - | 46 | 25 | 0.00% |
| SPX250117P05775000 | 2024-05-20 3:51PM EDT | 5,775.00 | 386.43 | 398.70 | 404.80 | 0.00 | - | 1 | 55 | 0.00% |
| SPX250117P05800000 | 2024-05-22 1:37PM EDT | 5,800.00 | 395.42 | 415.80 | 422.00 | 0.00 | - | 2 | 143 | 0.00% |
| SPX250117P05850000 | 2024-05-24 1:31PM EDT | 5,850.00 | 433.00 | 451.70 | 458.70 | 0.00 | - | 1 | 8 | 0.00% |
| SPX250117P05900000 | 2024-05-21 9:57AM EDT | 5,900.00 | 474.19 | 488.90 | 497.00 | 0.00 | - | 3 | 104 | 0.00% |
| SPX250117P06000000 | 2024-05-14 2:13PM EDT | 6,000.00 | 618.18 | 569.20 | 577.30 | 0.00 | - | 2 | 27 | 0.00% |
| SPX250117P06100000 | 2024-05-13 9:30AM EDT | 6,100.00 | 697.45 | 653.30 | 662.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250117P06200000 | 2024-05-21 9:57AM EDT | 6,200.00 | 721.54 | 742.80 | 752.20 | 0.00 | - | 3 | 6 | 0.00% |
| SPX250117P06300000 | 2024-05-20 3:51PM EDT | 6,300.00 | 810.63 | 835.50 | 844.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250117P06400000 | 2024-05-16 9:30AM EDT | 6,400.00 | 902.54 | 928.50 | 937.90 | 0.00 | - | 1 | 15 | 0.00% |
| SPX250117P06500000 | 2024-05-16 9:30AM EDT | 6,500.00 | 995.76 | 1,023.20 | 1,032.70 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 6,600.00 | 1,090.08 | 1,118.70 | 1,128.10 | 0.00 | - | 1 | 31 | 0.00% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 6,800.00 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPX250117P07000000 | 2024-05-23 4:03PM EDT | 7,000.00 | 1,516.96 | 1,502.80 | 1,512.20 | 0.00 | - | 2 | 110 | 0.00% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 7,200.00 | 2,501.90 | 2,447.70 | 2,453.40 | 0.00 | - | 62 | 0 | 65.76% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 7,400.00 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 67.40% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 7,600.00 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 7,800.00 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 0.00% |
| SPX250117P09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 3,508.03 | 3,431.00 | 3,440.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.