S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 3,200.00 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 51.07% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 3,600.00 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 44.08% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 3,900.00 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 31.66% |
| SPX250417C04000000 | 2024-05-03 3:46PM EDT | 4,000.00 | 1,319.00 | 1,452.10 | 1,466.90 | 0.00 | - | 3 | 2,516 | 34.74% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 4,100.00 | 1,230.26 | 1,352.80 | 1,384.40 | 0.00 | - | 1 | 7 | 34.11% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 4,400.00 | 968.10 | 1,091.60 | 1,110.30 | 0.00 | - | 20 | 21 | 29.81% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 4,425.00 | 863.12 | 1,082.20 | 1,124.70 | 0.00 | - | - | 15 | 31.96% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 4,500.00 | 1,028.05 | 1,004.70 | 1,023.40 | 0.00 | - | 1 | 24 | 28.61% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 4,600.00 | 805.33 | 919.10 | 937.90 | 0.00 | - | 1 | 2 | 27.44% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 4,700.00 | 731.08 | 835.30 | 854.00 | 0.00 | - | 1 | 1 | 26.29% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 4,775.00 | 732.23 | 773.60 | 792.40 | 0.00 | - | 2 | 1 | 25.46% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 4,800.00 | 702.07 | 753.30 | 772.10 | 0.00 | - | 2 | 144 | 25.18% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 4,850.00 | 616.51 | 713.20 | 731.90 | 0.00 | - | 2 | 9 | 24.63% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 4,875.00 | 625.27 | 693.30 | 712.00 | 0.00 | - | 2 | 4 | 24.36% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 4,900.00 | 682.47 | 673.60 | 692.30 | 0.00 | - | 1,000 | 1,051 | 24.09% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 610.17 | 654.00 | 672.70 | 0.00 | - | 1 | 51 | 23.82% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 587.06 | 634.60 | 653.30 | 0.00 | - | 1 | 933 | 23.56% |
| SPX250417C04975000 | 2024-05-28 8:50AM EDT | 4,975.00 | 648.11 | 615.30 | 634.00 | 0.00 | - | 1 | 1,970 | 23.29% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 5,000.00 | 625.10 | 603.90 | 607.80 | 0.00 | - | 1,000 | 5,169 | 22.64% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 5,025.00 | 522.44 | 582.10 | 592.50 | 0.00 | - | 4 | 705 | 22.58% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 5,050.00 | 593.64 | 566.60 | 570.40 | 0.00 | - | 60 | 2,324 | 22.14% |
| SPX250417C05075000 | 2024-05-21 2:52PM EDT | 5,075.00 | 578.67 | 544.90 | 555.10 | 0.00 | - | 2 | 979 | 22.06% |
| SPX250417C05100000 | 2024-05-22 10:46AM EDT | 5,100.00 | 564.28 | 529.60 | 533.50 | 0.00 | - | 450 | 1,380 | 21.63% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 5,125.00 | 478.07 | 508.40 | 518.40 | 0.00 | - | 35 | 966 | 21.54% |
| SPX250417C05150000 | 2024-05-28 11:28AM EDT | 5,150.00 | 516.62 | 493.20 | 497.00 | 0.00 | - | 2 | 2,079 | 21.11% |
| SPX250417C05175000 | 2024-05-24 2:02PM EDT | 5,175.00 | 497.89 | 472.80 | 482.50 | 0.00 | - | 2 | 926 | 21.03% |
| SPX250417C05200000 | 2024-05-23 3:29PM EDT | 5,200.00 | 449.50 | 457.80 | 461.60 | 0.00 | - | 1 | 2,206 | 20.60% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 5,225.00 | 390.89 | 437.90 | 447.40 | 0.00 | - | 2 | 8 | 20.51% |
| SPX250417C05250000 | 2024-05-28 1:25PM EDT | 5,250.00 | 443.27 | 420.90 | 430.20 | 0.00 | - | 1 | 1,203 | 20.26% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 5,275.00 | 326.85 | 404.00 | 413.30 | 0.00 | - | 300 | 600 | 20.01% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 5,300.00 | 369.30 | 387.40 | 396.60 | 0.00 | - | 25 | 2,182 | 19.76% |
| SPX250417C05350000 | 2024-05-28 1:25PM EDT | 5,350.00 | 376.11 | 358.40 | 360.40 | 0.00 | - | 1 | 86 | 19.09% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 5,375.00 | 329.06 | 340.90 | 345.50 | 0.00 | - | 2 | 71 | 18.89% |
| SPX250417C05400000 | 2024-05-21 4:11PM EDT | 5,400.00 | 359.60 | 327.40 | 328.70 | 0.00 | - | 753 | 2,681 | 18.59% |
| SPX250417C05425000 | 2024-05-21 4:02PM EDT | 5,425.00 | 343.20 | 310.30 | 314.70 | 0.00 | - | 4 | 720 | 18.42% |
| SPX250417C05450000 | 2024-05-24 3:19PM EDT | 5,450.00 | 308.77 | 297.20 | 299.10 | 0.00 | - | 2 | 1,029 | 18.15% |
| SPX250417C05475000 | 2024-04-26 2:33PM EDT | 5,475.00 | 224.50 | 288.90 | 301.60 | 0.00 | - | 2 | 0 | 18.78% |
| SPX250417C05500000 | 2024-05-17 10:43AM EDT | 5,500.00 | 290.54 | 268.40 | 269.70 | 0.00 | - | 300 | 3,613 | 17.66% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 5,525.00 | 179.27 | 276.40 | 279.60 | 0.00 | - | 12 | 28 | 18.64% |
| SPX250417C05550000 | 2024-05-28 10:51AM EDT | 5,550.00 | 258.23 | 240.80 | 242.60 | 0.00 | - | 6 | 691 | 17.23% |
| SPX250417C05575000 | 2024-05-22 10:24AM EDT | 5,575.00 | 255.20 | 226.70 | 230.60 | 0.00 | - | 125 | 455 | 17.07% |
| SPX250417C05600000 | 2024-05-28 10:47AM EDT | 5,600.00 | 230.53 | 215.20 | 216.50 | 0.00 | - | 8 | 1,828 | 16.78% |
| SPX250417C05625000 | 2024-05-10 3:16PM EDT | 5,625.00 | 191.66 | 201.70 | 205.40 | 0.00 | - | 1 | 17 | 16.63% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 5,650.00 | 136.43 | 190.70 | 192.50 | 0.00 | - | 2 | 310 | 16.38% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 5,675.00 | 142.24 | 194.40 | 209.20 | 0.00 | - | - | 200 | 17.67% |
| SPX250417C05700000 | 2024-05-22 10:46AM EDT | 5,700.00 | 193.58 | 168.40 | 169.50 | 0.00 | - | 450 | 2,663 | 15.95% |
| SPX250417C05725000 | 2024-05-24 3:19PM EDT | 5,725.00 | 166.12 | 157.50 | 159.00 | 0.00 | - | 4 | 157 | 15.77% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 5,750.00 | 101.60 | 176.80 | 179.60 | 0.00 | - | 5 | 0 | 17.29% |
| SPX250417C05775000 | 2024-05-23 10:28AM EDT | 5,775.00 | 155.01 | 136.90 | 140.00 | 0.00 | - | 2 | 7 | 15.46% |
| SPX250417C05800000 | 2024-05-28 1:41PM EDT | 5,800.00 | 139.05 | 128.50 | 129.50 | 0.00 | - | 500 | 2,641 | 15.21% |
| SPX250417C05825000 | 2024-05-16 1:14PM EDT | 5,825.00 | 145.72 | 118.60 | 121.60 | 0.00 | - | 60 | 60 | 15.10% |
| SPX250417C05850000 | 2024-04-24 4:11PM EDT | 5,850.00 | 80.81 | 114.70 | 124.20 | 0.00 | - | 100 | 49 | 15.60% |
| SPX250417C05875000 | 2024-05-16 12:01PM EDT | 5,875.00 | 128.49 | 102.50 | 105.20 | 0.00 | - | 31 | 52 | 14.78% |
| SPX250417C05900000 | 2024-05-06 9:35AM EDT | 5,900.00 | 80.97 | 95.60 | 97.20 | 0.00 | - | 20 | 55 | 14.60% |
| SPX250417C05925000 | 2024-05-09 11:19AM EDT | 5,925.00 | 84.78 | 88.10 | 90.60 | 0.00 | - | 80 | 100 | 14.49% |
| SPX250417C05950000 | 2024-05-24 3:19PM EDT | 5,950.00 | 87.52 | 82.10 | 83.00 | 0.00 | - | 2 | 1 | 14.29% |
| SPX250417C05975000 | 2024-05-17 3:11PM EDT | 5,975.00 | 90.30 | 75.70 | 77.20 | 0.00 | - | 1 | 1 | 14.19% |
| SPX250417C06000000 | 2024-05-28 2:32PM EDT | 6,000.00 | 74.22 | 70.10 | 71.20 | 0.00 | - | 650 | 1,330 | 14.05% |
| SPX250417C06025000 | 2024-05-16 1:14PM EDT | 6,025.00 | 84.51 | 64.50 | 65.90 | 0.00 | - | 120 | 121 | 13.95% |
| SPX250417C06050000 | 2024-05-28 10:57AM EDT | 6,050.00 | 65.98 | 59.40 | 60.80 | 0.00 | - | 2 | 10 | 13.84% |
| SPX250417C06100000 | 2024-05-28 2:31PM EDT | 6,100.00 | 53.29 | 50.50 | 51.40 | 0.00 | - | 6 | 1,404 | 13.62% |
| SPX250417C06150000 | 2024-05-21 3:38PM EDT | 6,150.00 | 55.44 | 42.40 | 43.50 | 0.00 | - | 12 | 28 | 13.44% |
| SPX250417C06200000 | 2024-05-21 2:42PM EDT | 6,200.00 | 45.85 | 35.70 | 36.80 | 0.00 | - | 2 | 10 | 13.29% |
| SPX250417C06250000 | 2024-05-24 3:30PM EDT | 6,250.00 | 32.49 | 29.90 | 30.90 | 0.00 | - | 1 | 3 | 13.14% |
| SPX250417C06300000 | 2024-05-17 3:31PM EDT | 6,300.00 | 33.40 | 25.00 | 26.30 | 0.00 | - | 60 | 38 | 13.05% |
| SPX250417C06400000 | 2024-05-28 10:57AM EDT | 6,400.00 | 19.88 | 17.50 | 18.60 | 0.00 | - | 2 | 46 | 12.86% |
| SPX250417C06500000 | 2024-05-17 2:01PM EDT | 6,500.00 | 17.00 | 12.30 | 13.20 | 0.00 | - | 3 | 50 | 12.74% |
| SPX250417C06600000 | 2024-05-28 2:31PM EDT | 6,600.00 | 9.53 | 8.80 | 9.50 | 0.00 | - | 6 | 162 | 12.69% |
| SPX250417C06700000 | 2024-05-21 2:42PM EDT | 6,700.00 | 8.85 | 6.40 | 7.10 | 0.00 | - | 2 | 194 | 12.75% |
| SPX250417C06800000 | 2024-05-16 2:09PM EDT | 6,800.00 | 7.20 | 4.70 | 5.30 | 0.00 | - | 36 | 32 | 12.81% |
| SPX250417C07000000 | 2024-05-14 3:59PM EDT | 7,000.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 1 | 28 | 13.08% |
| SPX250417C07200000 | 2024-05-03 1:03PM EDT | 7,200.00 | 1.97 | 1.65 | 2.15 | 0.00 | - | 41 | 43 | 13.51% |
| SPX250417C07400000 | 2024-05-24 3:10PM EDT | 7,400.00 | 1.26 | 1.05 | 1.50 | 0.00 | - | 165 | 177 | 13.95% |
| SPX250417C07600000 | 2024-05-03 10:43AM EDT | 7,600.00 | 1.00 | 0.55 | 1.35 | 0.00 | - | 200 | 211 | 14.75% |
| SPX250417C08000000 | 2024-05-15 9:33AM EDT | 8,000.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 35 | 4 | 15.89% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 50 | 107.42% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 83.79% |
| SPX250417P00600000 | 2024-05-15 1:40PM EDT | 600.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 26 | 73.78% |
| SPX250417P00800000 | 2024-05-23 11:02AM EDT | 800.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 10 | 11 | 66.94% |
| SPX250417P01000000 | 2024-05-22 9:51AM EDT | 1,000.00 | 0.75 | 0.55 | 1.10 | 0.00 | - | 2 | 29 | 62.09% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 1,200.00 | 1.10 | 0.95 | 1.55 | 0.00 | - | 1 | 49 | 57.67% |
| SPX250417P01400000 | 2024-05-13 11:44AM EDT | 1,400.00 | 1.75 | 1.50 | 2.10 | 0.00 | - | 1 | 44 | 53.82% |
| SPX250417P01600000 | 2024-05-23 2:07PM EDT | 1,600.00 | 2.45 | 2.20 | 2.50 | 0.00 | - | 4 | 88 | 50.04% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 1,800.00 | 3.40 | 3.10 | 3.70 | 0.00 | - | 1 | 35 | 47.80% |
| SPX250417P02000000 | 2024-05-23 2:56PM EDT | 2,000.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 5 | 70 | 44.71% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2,100.00 | 4.95 | 4.80 | 5.30 | 0.00 | - | 5 | 17 | 43.28% |
| SPX250417P02200000 | 2024-05-10 10:54AM EDT | 2,200.00 | 5.60 | 5.50 | 6.00 | 0.00 | - | 2 | 51 | 41.95% |
| SPX250417P02300000 | 2024-05-13 11:30AM EDT | 2,300.00 | 6.30 | 6.20 | 6.70 | 0.00 | - | 2 | 14 | 40.60% |
| SPX250417P02400000 | 2024-05-22 9:44AM EDT | 2,400.00 | 6.40 | 7.00 | 7.50 | 0.00 | - | 2 | 34 | 39.31% |
| SPX250417P02500000 | 2024-05-16 11:59AM EDT | 2,500.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 1 | 8 | 38.08% |
| SPX250417P02600000 | 2024-05-06 11:16AM EDT | 2,600.00 | 9.20 | 8.80 | 9.30 | 0.00 | - | 40 | 41 | 36.83% |
| SPX250417P02700000 | 2024-05-24 12:52PM EDT | 2,700.00 | 9.30 | 9.80 | 10.40 | 0.00 | - | 1 | 6 | 35.68% |
| SPX250417P02800000 | 2024-05-22 9:36AM EDT | 2,800.00 | 9.83 | 11.00 | 11.50 | 0.00 | - | 1 | 1 | 34.50% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2,900.00 | 14.79 | 12.20 | 12.80 | 0.00 | - | 1 | 2 | 33.39% |
| SPX250417P03000000 | 2024-05-22 9:36AM EDT | 3,000.00 | 12.08 | 13.50 | 14.10 | 0.00 | - | 1 | 534 | 32.25% |
| SPX250417P03050000 | 2024-05-28 3:58PM EDT | 3,050.00 | 13.80 | 14.20 | 14.80 | 0.00 | - | 10 | 12 | 31.69% |
| SPX250417P03100000 | 2024-05-16 3:57PM EDT | 3,100.00 | 13.90 | 14.90 | 15.60 | 0.00 | - | 24 | 36 | 31.16% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 3,150.00 | 15.79 | 15.70 | 16.30 | 0.00 | - | 1 | 8 | 30.59% |
| SPX250417P03200000 | 2024-05-23 9:49AM EDT | 3,200.00 | 15.50 | 16.40 | 17.20 | 0.00 | - | 48 | 73 | 30.08% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 3,250.00 | 21.27 | 16.20 | 16.70 | 0.00 | - | 1 | 8 | 29.13% |
| SPX250417P03300000 | 2024-05-16 4:00PM EDT | 3,300.00 | 16.90 | 18.10 | 18.90 | 0.00 | - | 24 | 345 | 29.00% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 3,350.00 | 30.50 | 20.70 | 21.40 | 0.00 | - | 2 | 2 | 28.90% |
| SPX250417P03400000 | 2024-05-21 3:15PM EDT | 3,400.00 | 17.80 | 20.00 | 20.80 | 0.00 | - | 2 | 6 | 27.95% |
| SPX250417P03450000 | 2024-05-17 3:11PM EDT | 3,450.00 | 18.85 | 21.00 | 21.80 | 0.00 | - | 3 | 92 | 27.43% |
| SPX250417P03500000 | 2024-05-15 4:01PM EDT | 3,500.00 | 19.69 | 22.10 | 22.90 | 0.00 | - | 260 | 451 | 26.92% |
| SPX250417P03525000 | 2024-05-15 4:01PM EDT | 3,525.00 | 20.32 | 22.60 | 23.50 | 0.00 | - | - | 270 | 26.67% |
| SPX250417P03550000 | 2024-05-23 3:28PM EDT | 3,550.00 | 23.67 | 23.20 | 24.00 | 0.00 | - | 50 | 137 | 26.40% |
| SPX250417P03600000 | 2024-05-28 2:31PM EDT | 3,600.00 | 23.98 | 24.40 | 25.20 | 0.00 | - | 27 | 338 | 25.89% |
| SPX250417P03625000 | 2024-05-28 12:52PM EDT | 3,625.00 | 23.62 | 25.00 | 25.90 | 0.00 | - | 45 | 62 | 25.66% |
| SPX250417P03650000 | 2024-05-28 12:52PM EDT | 3,650.00 | 24.17 | 25.70 | 26.50 | 0.00 | - | 36 | 165 | 25.40% |
| SPX250417P03675000 | 2024-05-28 1:40PM EDT | 3,675.00 | 24.97 | 26.30 | 27.20 | 0.00 | - | 18 | 125 | 25.16% |
| SPX250417P03700000 | 2024-05-14 10:18AM EDT | 3,700.00 | 27.60 | 27.00 | 27.90 | 0.00 | - | 1 | 28 | 24.91% |
| SPX250417P03725000 | 2024-05-24 11:22AM EDT | 3,725.00 | 26.08 | 27.70 | 28.60 | 0.00 | - | 2 | 18 | 24.67% |
| SPX250417P03750000 | 2024-05-28 1:40PM EDT | 3,750.00 | 26.92 | 28.50 | 29.30 | 0.00 | - | 18 | 200 | 24.42% |
| SPX250417P03775000 | 2024-05-28 10:45AM EDT | 3,775.00 | 27.88 | 29.20 | 30.10 | 0.00 | - | 2 | 124 | 24.18% |
| SPX250417P03800000 | 2024-05-23 1:45PM EDT | 3,800.00 | 29.60 | 30.00 | 30.80 | 0.00 | - | 217 | 1,008 | 23.93% |
| SPX250417P03825000 | 2024-05-17 3:59PM EDT | 3,825.00 | 28.00 | 30.80 | 31.60 | 0.00 | - | 5 | 10 | 23.68% |
| SPX250417P03850000 | 2024-05-22 1:41PM EDT | 3,850.00 | 29.10 | 31.60 | 32.50 | 0.00 | - | 2 | 352 | 23.46% |
| SPX250417P03875000 | 2024-05-20 11:16AM EDT | 3,875.00 | 28.93 | 32.50 | 33.30 | 0.00 | - | 1 | 5 | 23.21% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 3,900.00 | 34.14 | 33.40 | 34.20 | 0.00 | - | 1 | 14 | 22.98% |
| SPX250417P03925000 | 2024-05-20 11:16AM EDT | 3,925.00 | 30.58 | 34.30 | 35.20 | 0.00 | - | 1 | 7 | 22.75% |
| SPX250417P03950000 | 2024-05-03 4:10PM EDT | 3,950.00 | 42.25 | 35.20 | 36.10 | 0.00 | - | 1 | 3 | 22.51% |
| SPX250417P03975000 | 2024-04-25 4:09PM EDT | 3,975.00 | 50.10 | 33.90 | 34.50 | 0.00 | - | 1 | 1 | 21.88% |
| SPX250417P04000000 | 2024-05-22 1:37PM EDT | 4,000.00 | 34.30 | 37.30 | 38.10 | 0.00 | - | 1 | 5,417 | 22.05% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 4,025.00 | 57.37 | 37.00 | 37.60 | 0.00 | - | 1 | 161 | 21.59% |
| SPX250417P04050000 | 2024-05-22 3:52PM EDT | 4,050.00 | 37.70 | 39.40 | 40.30 | 0.00 | - | 3 | 823 | 21.60% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 4,075.00 | 61.07 | 39.20 | 39.80 | 0.00 | - | - | 1 | 21.14% |
| SPX250417P04100000 | 2024-05-22 3:47PM EDT | 4,100.00 | 39.70 | 41.70 | 42.70 | 0.00 | - | 3 | 51 | 21.15% |
| SPX250417P04125000 | 2024-05-22 3:10PM EDT | 4,125.00 | 40.60 | 42.90 | 43.90 | 0.00 | - | 9 | 15 | 20.93% |
| SPX250417P04150000 | 2024-05-22 3:46PM EDT | 4,150.00 | 42.10 | 44.30 | 45.20 | 0.00 | - | 1 | 3,840 | 20.71% |
| SPX250417P04175000 | 2024-05-22 3:04PM EDT | 4,175.00 | 43.17 | 45.50 | 46.50 | 0.00 | - | 20 | 1,900 | 20.48% |
| SPX250417P04200000 | 2024-05-24 3:14PM EDT | 4,200.00 | 44.45 | 47.00 | 47.90 | 0.00 | - | 1 | 1,938 | 20.27% |
| SPX250417P04225000 | 2024-05-24 3:14PM EDT | 4,225.00 | 45.85 | 48.30 | 49.30 | 0.00 | - | 1 | 2 | 20.04% |
| SPX250417P04250000 | 2024-05-22 3:51PM EDT | 4,250.00 | 47.90 | 49.80 | 50.90 | 0.00 | - | 8 | 13 | 19.84% |
| SPX250417P04275000 | 2024-05-16 9:47AM EDT | 4,275.00 | 47.26 | 51.30 | 52.40 | 0.00 | - | 1 | 1 | 19.62% |
| SPX250417P04300000 | 2024-05-16 9:46AM EDT | 4,300.00 | 48.71 | 52.90 | 54.00 | 0.00 | - | 1 | 345 | 19.40% |
| SPX250417P04325000 | 2024-05-16 9:58AM EDT | 4,325.00 | 50.37 | 54.50 | 55.80 | 0.00 | - | 1 | 20 | 19.20% |
| SPX250417P04350000 | 2024-05-16 9:58AM EDT | 4,350.00 | 52.02 | 56.60 | 57.40 | 0.00 | - | 2 | 39 | 18.97% |
| SPX250417P04375000 | 2024-05-22 9:38AM EDT | 4,375.00 | 52.83 | 58.00 | 59.20 | 0.00 | - | 2 | 28 | 18.76% |
| SPX250417P04400000 | 2024-05-22 3:34PM EDT | 4,400.00 | 56.33 | 60.30 | 61.10 | 0.00 | - | 2 | 412 | 18.55% |
| SPX250417P04425000 | 2024-05-22 3:34PM EDT | 4,425.00 | 58.15 | 61.80 | 63.30 | 0.00 | - | 2 | 208 | 18.36% |
| SPX250417P04450000 | 2024-05-17 3:10PM EDT | 4,450.00 | 59.46 | 64.10 | 65.30 | 0.00 | - | 3 | 136 | 18.15% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 4,475.00 | 91.64 | 65.90 | 67.50 | 0.00 | - | 6 | 3 | 17.95% |
| SPX250417P04500000 | 2024-05-22 1:55PM EDT | 4,500.00 | 64.00 | 68.60 | 69.70 | 0.00 | - | 3 | 904 | 17.74% |
| SPX250417P04525000 | 2024-05-22 1:52PM EDT | 4,525.00 | 65.90 | 70.40 | 72.10 | 0.00 | - | 1 | 67 | 17.54% |
| SPX250417P04550000 | 2024-05-28 11:14AM EDT | 4,550.00 | 68.72 | 73.30 | 74.20 | 0.00 | - | 264 | 2,901 | 17.31% |
| SPX250417P04575000 | 2024-05-24 11:32AM EDT | 4,575.00 | 70.23 | 75.70 | 76.80 | 0.00 | - | 33 | 66 | 17.12% |
| SPX250417P04600000 | 2024-05-24 11:34AM EDT | 4,600.00 | 72.42 | 78.30 | 79.20 | 0.00 | - | 54 | 1,537 | 16.90% |
| SPX250417P04625000 | 2024-05-24 11:34AM EDT | 4,625.00 | 74.82 | 81.00 | 82.10 | 0.00 | - | 57 | 246 | 16.71% |
| SPX250417P04650000 | 2024-05-28 10:56AM EDT | 4,650.00 | 78.27 | 83.80 | 84.90 | 0.00 | - | 18 | 457 | 16.51% |
| SPX250417P04675000 | 2024-05-28 2:30PM EDT | 4,675.00 | 83.74 | 86.70 | 87.90 | 0.00 | - | 9 | 90 | 16.31% |
| SPX250417P04700000 | 2024-05-28 2:30PM EDT | 4,700.00 | 86.75 | 89.70 | 90.90 | 0.00 | - | 1,272 | 2,483 | 16.10% |
| SPX250417P04725000 | 2024-05-28 12:44PM EDT | 4,725.00 | 85.93 | 92.60 | 94.00 | 0.00 | - | 18 | 304 | 15.89% |
| SPX250417P04750000 | 2024-05-28 3:25PM EDT | 4,750.00 | 91.85 | 96.10 | 97.30 | 0.00 | - | 101 | 846 | 15.69% |
| SPX250417P04775000 | 2024-05-24 12:39PM EDT | 4,775.00 | 93.20 | 99.50 | 100.70 | 0.00 | - | 7 | 253 | 15.49% |
| SPX250417P04800000 | 2024-05-28 1:46PM EDT | 4,800.00 | 97.02 | 103.00 | 104.20 | 0.00 | - | 2 | 907 | 15.28% |
| SPX250417P04825000 | 2024-05-16 1:11PM EDT | 4,825.00 | 99.82 | 106.40 | 107.80 | 0.00 | - | 4 | 52 | 15.07% |
| SPX250417P04850000 | 2024-05-28 11:13AM EDT | 4,850.00 | 103.72 | 110.20 | 111.60 | 0.00 | - | 291 | 749 | 14.86% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 4,875.00 | 156.74 | 114.40 | 115.70 | 0.00 | - | 2 | 264 | 14.66% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 4,900.00 | 134.00 | 118.60 | 119.60 | 0.00 | - | 503 | 3,326 | 14.44% |
| SPX250417P04925000 | 2024-05-10 3:28PM EDT | 4,925.00 | 136.72 | 122.70 | 124.00 | 0.00 | - | 2 | 13 | 14.24% |
| SPX250417P04950000 | 2024-05-22 9:47AM EDT | 4,950.00 | 116.75 | 127.20 | 128.20 | 0.00 | - | 4 | 89 | 14.01% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 4,975.00 | 196.96 | 118.90 | 127.20 | 0.00 | - | 2 | 31 | 13.47% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 5,000.00 | 125.00 | 136.50 | 137.40 | 0.00 | - | 1 | 3,030 | 13.58% |
| SPX250417P05025000 | 2024-05-17 3:16PM EDT | 5,025.00 | 135.28 | 140.50 | 143.10 | 0.00 | - | 3 | 41 | 13.40% |
| SPX250417P05050000 | 2024-05-22 9:35AM EDT | 5,050.00 | 135.82 | 146.40 | 147.40 | 0.00 | - | 2 | 3,285 | 13.14% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 5,075.00 | 169.71 | 150.90 | 153.70 | 0.00 | - | 2 | 142 | 12.97% |
| SPX250417P05100000 | 2024-05-28 3:58PM EDT | 5,100.00 | 148.54 | 156.60 | 158.20 | 0.00 | - | 11 | 724 | 12.68% |
| SPX250417P05125000 | 2024-05-28 10:45AM EDT | 5,125.00 | 152.66 | 161.80 | 164.60 | 0.00 | - | 4 | 57 | 12.49% |
| SPX250417P05150000 | 2024-05-23 3:28PM EDT | 5,150.00 | 172.07 | 168.00 | 169.70 | 0.00 | - | 100 | 113 | 12.21% |
| SPX250417P05175000 | 2024-05-17 3:10PM EDT | 5,175.00 | 168.58 | 173.50 | 176.70 | 0.00 | - | 1 | 21 | 12.02% |
| SPX250417P05200000 | 2024-05-28 3:58PM EDT | 5,200.00 | 171.29 | 180.60 | 182.00 | 0.00 | - | 2,500 | 3,373 | 11.72% |
| SPX250417P05225000 | 2024-05-28 10:56AM EDT | 5,225.00 | 176.16 | 186.10 | 189.20 | 0.00 | - | 6 | 42 | 11.51% |
| SPX250417P05250000 | 2024-05-28 1:25PM EDT | 5,250.00 | 182.85 | 193.40 | 195.10 | 0.00 | - | 1 | 449 | 11.21% |
| SPX250417P05275000 | 2024-05-23 3:57PM EDT | 5,275.00 | 203.65 | 199.60 | 203.10 | 0.00 | - | 1 | 30 | 10.99% |
| SPX250417P05300000 | 2024-05-23 3:59PM EDT | 5,300.00 | 210.37 | 207.90 | 209.30 | 0.00 | - | 2 | 525 | 10.67% |
| SPX250417P05325000 | 2024-05-24 10:47AM EDT | 5,325.00 | 208.10 | 215.30 | 217.00 | 0.00 | - | 12 | 18 | 10.40% |
| SPX250417P05350000 | 2024-05-28 1:25PM EDT | 5,350.00 | 210.79 | 223.10 | 224.70 | 0.00 | - | 1 | 166 | 10.10% |
| SPX250417P05375000 | 2024-05-28 2:30PM EDT | 5,375.00 | 225.25 | 230.00 | 233.60 | 0.00 | - | 9 | 94 | 9.84% |
| SPX250417P05400000 | 2024-05-28 2:50PM EDT | 5,400.00 | 235.48 | 238.90 | 240.70 | 0.00 | - | 109 | 164 | 9.46% |
| SPX250417P05425000 | 2024-05-24 3:33PM EDT | 5,425.00 | 235.94 | 246.60 | 250.50 | 0.00 | - | 1 | 29 | 9.19% |
| SPX250417P05450000 | 2024-05-24 3:28PM EDT | 5,450.00 | 244.55 | 256.60 | 258.40 | 0.00 | - | 1 | 102 | 8.79% |
| SPX250417P05475000 | 2024-05-22 11:56AM EDT | 5,475.00 | 251.10 | 264.70 | 268.50 | 0.00 | - | 3 | 27 | 8.45% |
| SPX250417P05500000 | 2024-05-23 10:28AM EDT | 5,500.00 | 261.31 | 275.50 | 277.40 | 0.00 | - | 4 | 31 | 8.01% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 5,525.00 | 469.79 | 256.30 | 259.20 | 0.00 | - | - | 0 | 5.87% |
| SPX250417P05550000 | 2024-05-28 10:45AM EDT | 5,550.00 | 280.69 | 296.00 | 297.30 | 0.00 | - | 2 | 1,575 | 7.06% |
| SPX250417P05575000 | 2024-05-22 3:04PM EDT | 5,575.00 | 298.87 | 305.00 | 309.60 | 0.00 | - | 20 | 11 | 6.60% |
| SPX250417P05600000 | 2024-05-07 12:31PM EDT | 5,600.00 | 377.42 | 317.20 | 319.10 | 0.00 | - | 2 | 35 | 5.81% |
| SPX250417P05625000 | 2024-05-23 3:28PM EDT | 5,625.00 | 337.72 | 327.50 | 332.20 | 0.00 | - | 50 | 65 | 5.04% |
| SPX250417P05650000 | 2024-05-24 11:22AM EDT | 5,650.00 | 323.01 | 340.50 | 342.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250417P05675000 | 2024-05-07 10:47AM EDT | 5,675.00 | 421.83 | 351.60 | 356.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P05700000 | 2024-05-28 2:29PM EDT | 5,700.00 | 355.69 | 364.80 | 368.50 | 0.00 | - | 1,245 | 1,545 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 6,000.00 | 621.58 | 548.60 | 559.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 6,100.00 | 740.02 | 667.40 | 702.80 | 0.00 | - | - | 2 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 6,200.00 | 848.98 | 749.20 | 783.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06250000 | 2024-05-02 6:23AM EDT | 6,250.00 | 957.50 | 742.90 | 761.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 6,300.00 | 1,069.83 | 751.50 | 794.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 6,400.00 | 1,097.37 | 866.40 | 898.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 6,500.00 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 21.58% |
© 2024 Yahoo. All rights reserved.