S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250516C00600000 | 2024-04-26 3:28AM EDT | 600.00 | 4,466.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250516C03000000 | 2024-05-23 12:21PM EDT | 3,000.00 | 2,435.46 | 2,377.10 | 2,417.50 | 0.00 | - | - | 1 | 49.23% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 3,900.00 | 1,572.00 | 1,546.70 | 1,585.50 | 0.00 | - | 10 | 10 | 36.81% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 4,000.00 | 1,514.31 | 1,456.10 | 1,494.80 | 0.00 | - | 2 | 16 | 35.50% |
| SPX250516C04325000 | 2024-05-28 10:05AM EDT | 4,325.00 | 1,210.00 | 1,173.30 | 1,195.90 | 0.00 | - | 1 | 1 | 30.78% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 4,500.00 | 859.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 4,600.00 | 894.05 | 937.50 | 960.30 | 0.00 | - | 2 | 5 | 27.63% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 4,625.00 | 805.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 4,650.00 | 940.00 | 895.80 | 918.70 | 0.00 | - | 8 | 1 | 27.09% |
| SPX250516C04675000 | 2024-05-20 12:20PM EDT | 4,675.00 | 924.02 | 875.20 | 898.00 | 0.00 | - | - | 1 | 26.81% |
| SPX250516C04750000 | 2024-04-23 1:38PM EDT | 4,750.00 | 685.90 | 825.50 | 834.00 | 0.00 | - | - | 1 | 25.85% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 4,775.00 | 753.38 | 793.70 | 816.50 | 0.00 | - | 2 | 1 | 25.73% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 4,800.00 | 806.83 | 773.60 | 796.40 | 0.00 | - | 3 | 59 | 25.47% |
| SPX250516C04825000 | 2024-04-30 1:50PM EDT | 4,825.00 | 623.14 | 753.70 | 776.50 | 0.00 | - | - | 1 | 25.21% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 4,850.00 | 603.83 | 733.90 | 756.70 | 0.00 | - | 8 | 94 | 24.94% |
| SPX250516C04900000 | 2024-05-28 4:03PM EDT | 4,900.00 | 731.64 | 694.80 | 717.50 | 0.00 | - | 1 | 50 | 24.42% |
| SPX250516C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 627.01 | 675.40 | 698.10 | 0.00 | - | 1 | 46 | 24.16% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 609.72 | 656.10 | 678.90 | 0.00 | - | 2 | 33 | 23.91% |
| SPX250516C04975000 | 2024-05-28 8:50AM EDT | 4,975.00 | 671.38 | 637.10 | 659.80 | 0.00 | - | 2 | 68 | 23.65% |
| SPX250516C05000000 | 2024-05-28 4:03PM EDT | 5,000.00 | 654.19 | 627.60 | 632.20 | 0.00 | - | 1 | 2,044 | 22.95% |
| SPX250516C05025000 | 2024-05-23 3:55PM EDT | 5,025.00 | 601.04 | 606.30 | 616.40 | 0.00 | - | 4 | 12 | 22.85% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 5,050.00 | 617.64 | 587.80 | 597.80 | 0.00 | - | 60 | 212 | 22.60% |
| SPX250516C05075000 | 2024-05-02 3:11PM EDT | 5,075.00 | 444.60 | 569.50 | 579.30 | 0.00 | - | - | 41 | 22.35% |
| SPX250516C05100000 | 2024-05-24 4:00PM EDT | 5,100.00 | 574.92 | 551.30 | 561.00 | 0.00 | - | 1 | 563 | 22.10% |
| SPX250516C05125000 | 2024-05-06 12:41PM EDT | 5,125.00 | 465.50 | 533.30 | 542.90 | 0.00 | - | 3 | 5 | 21.85% |
| SPX250516C05150000 | 2024-05-28 11:28AM EDT | 5,150.00 | 541.12 | 515.50 | 525.00 | 0.00 | - | 4 | 302 | 21.61% |
| SPX250516C05175000 | 2024-05-20 1:30PM EDT | 5,175.00 | 531.90 | 497.90 | 507.30 | 0.00 | - | 1 | 1,761 | 21.36% |
| SPX250516C05200000 | 2024-05-23 11:28AM EDT | 5,200.00 | 512.60 | 482.60 | 487.20 | 0.00 | - | 1 | 2,832 | 20.99% |
| SPX250516C05225000 | 2024-05-14 12:10PM EDT | 5,225.00 | 437.30 | 463.30 | 472.40 | 0.00 | - | 3 | 9 | 20.87% |
| SPX250516C05250000 | 2024-05-28 1:25PM EDT | 5,250.00 | 468.57 | 446.30 | 455.20 | 0.00 | - | 221 | 1,914 | 20.62% |
| SPX250516C05275000 | 2024-05-24 12:29PM EDT | 5,275.00 | 453.00 | 429.50 | 438.30 | 0.00 | - | 3 | 368 | 20.38% |
| SPX250516C05300000 | 2024-05-28 1:24PM EDT | 5,300.00 | 433.00 | 412.90 | 421.70 | 0.00 | - | 482 | 2,630 | 20.14% |
| SPX250516C05325000 | 2024-05-22 12:19PM EDT | 5,325.00 | 432.00 | 396.60 | 405.30 | 0.00 | - | 3 | 610 | 19.91% |
| SPX250516C05350000 | 2024-05-28 1:25PM EDT | 5,350.00 | 401.66 | 383.50 | 385.90 | 0.00 | - | 1 | 828 | 19.51% |
| SPX250516C05375000 | 2024-05-23 1:51PM EDT | 5,375.00 | 374.82 | 366.70 | 370.90 | 0.00 | - | - | 15 | 19.32% |
| SPX250516C05400000 | 2024-05-24 3:09PM EDT | 5,400.00 | 366.60 | 352.20 | 354.40 | 0.00 | - | 500 | 774 | 19.05% |
| SPX250516C05425000 | 2024-05-21 4:06PM EDT | 5,425.00 | 368.40 | 335.90 | 340.00 | 0.00 | - | 3 | 3 | 18.86% |
| SPX250516C05450000 | 2024-05-21 2:32PM EDT | 5,450.00 | 350.40 | 321.80 | 324.10 | 0.00 | - | 11 | 211 | 18.59% |
| SPX250516C05475000 | 2024-05-23 1:31PM EDT | 5,475.00 | 323.76 | 306.30 | 310.20 | 0.00 | - | - | 2 | 18.40% |
| SPX250516C05500000 | 2024-05-28 1:07PM EDT | 5,500.00 | 307.75 | 293.10 | 294.60 | 0.00 | - | 60 | 1,446 | 18.12% |
| SPX250516C05525000 | 2024-05-20 12:07PM EDT | 5,525.00 | 312.00 | 278.00 | 281.70 | 0.00 | - | - | 10 | 17.96% |
| SPX250516C05550000 | 2024-05-21 1:42PM EDT | 5,550.00 | 291.30 | 264.80 | 267.10 | 0.00 | - | 1 | 782 | 17.70% |
| SPX250516C05575000 | 2024-05-20 1:40PM EDT | 5,575.00 | 280.14 | 251.00 | 254.50 | 0.00 | - | 51 | 150 | 17.52% |
| SPX250516C05600000 | 2024-05-28 1:05PM EDT | 5,600.00 | 252.50 | 238.70 | 240.20 | 0.00 | - | 110 | 3,160 | 17.25% |
| SPX250516C05625000 | 2024-05-24 10:33AM EDT | 5,625.00 | 233.49 | 225.40 | 228.70 | 0.00 | - | 700 | 701 | 17.10% |
| SPX250516C05650000 | 2024-05-15 3:00PM EDT | 5,650.00 | 235.42 | 213.50 | 215.60 | 0.00 | - | 6 | 7 | 16.85% |
| SPX250516C05675000 | 2024-05-21 1:54PM EDT | 5,675.00 | 227.13 | 201.30 | 204.50 | 0.00 | - | - | 1,001 | 16.69% |
| SPX250516C05700000 | 2024-05-23 3:55PM EDT | 5,700.00 | 186.67 | 190.10 | 192.10 | 0.00 | - | 8 | 1,277 | 16.45% |
| SPX250516C05725000 | 2024-05-22 2:00PM EDT | 5,725.00 | 200.08 | 178.80 | 181.80 | 0.00 | - | 18 | 262 | 16.30% |
| SPX250516C05750000 | 2024-05-23 1:51PM EDT | 5,750.00 | 174.92 | 168.10 | 170.20 | 0.00 | - | - | 16 | 16.07% |
| SPX250516C05775000 | 2024-05-14 2:42PM EDT | 5,775.00 | 159.50 | 157.90 | 160.70 | 0.00 | - | 2 | 45 | 15.92% |
| SPX250516C05800000 | 2024-05-24 10:33AM EDT | 5,800.00 | 154.85 | 148.40 | 149.80 | 0.00 | - | 700 | 2,604 | 15.69% |
| SPX250516C05825000 | 2024-05-28 12:45PM EDT | 5,825.00 | 151.00 | 138.70 | 140.70 | 0.00 | - | 150 | 150 | 15.54% |
| SPX250516C05850000 | 2024-05-28 10:34AM EDT | 5,850.00 | 140.52 | 129.60 | 131.40 | 0.00 | - | 2 | 526 | 15.35% |
| SPX250516C05875000 | 2024-05-23 1:31PM EDT | 5,875.00 | 132.99 | 121.30 | 123.70 | 0.00 | - | - | 4 | 15.24% |
| SPX250516C05900000 | 2024-05-24 3:09PM EDT | 5,900.00 | 121.02 | 113.00 | 114.70 | 0.00 | - | 250 | 415 | 15.04% |
| SPX250516C05925000 | 2024-05-21 10:45AM EDT | 5,925.00 | 126.30 | 105.50 | 107.80 | 0.00 | - | - | 3 | 14.94% |
| SPX250516C05950000 | 2024-05-24 4:06PM EDT | 5,950.00 | 105.97 | 98.30 | 99.70 | 0.00 | - | 104 | 275 | 14.75% |
| SPX250516C05975000 | 2024-05-16 11:59AM EDT | 5,975.00 | 115.68 | 91.50 | 93.50 | 0.00 | - | - | 1 | 14.66% |
| SPX250516C06000000 | 2024-05-24 10:52AM EDT | 6,000.00 | 89.60 | 85.00 | 86.10 | 0.00 | - | 100 | 322 | 14.47% |
| SPX250516C06050000 | 2024-05-21 1:36PM EDT | 6,050.00 | 88.50 | 73.30 | 74.10 | 0.00 | - | - | 500 | 14.22% |
| SPX250516C06100000 | 2024-05-23 1:32PM EDT | 6,100.00 | 70.26 | 62.80 | 63.90 | 0.00 | - | 1 | 1,062 | 14.02% |
| SPX250516C06200000 | 2024-05-28 11:08AM EDT | 6,200.00 | 50.54 | 45.90 | 46.80 | 0.00 | - | 14 | 15 | 13.64% |
| SPX250516C06250000 | 2024-05-23 1:31PM EDT | 6,250.00 | 44.22 | 39.00 | 40.00 | 0.00 | - | - | 3 | 13.50% |
| SPX250516C06300000 | 2024-05-28 2:05PM EDT | 6,300.00 | 35.99 | 33.10 | 34.00 | 0.00 | - | 2 | 2 | 13.35% |
| SPX250516C06400000 | 2024-05-23 1:32PM EDT | 6,400.00 | 27.26 | 23.80 | 24.60 | 0.00 | - | 1 | 1,013 | 13.13% |
| SPX250516C06500000 | 2024-05-08 9:47AM EDT | 6,500.00 | 17.29 | 17.10 | 17.80 | 0.00 | - | 10 | 13 | 12.97% |
| SPX250516C06600000 | 2024-05-21 10:00AM EDT | 6,600.00 | 16.51 | 12.30 | 13.00 | 0.00 | - | 1 | 16 | 12.89% |
| SPX250516C06700000 | 2024-05-28 2:05PM EDT | 6,700.00 | 9.79 | 9.00 | 9.50 | 0.00 | - | 12 | 18 | 12.83% |
| SPX250516C06800000 | 2024-05-28 3:04PM EDT | 6,800.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 1 | 20 | 12.87% |
| SPX250516C07000000 | 2024-05-21 10:00AM EDT | 7,000.00 | 5.26 | 3.90 | 4.30 | 0.00 | - | 3 | 26 | 13.05% |
| SPX250516C07200000 | 2024-05-03 9:30AM EDT | 7,200.00 | 2.40 | 2.40 | 2.70 | 0.00 | - | 2 | 27 | 13.31% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 7,400.00 | 1.80 | 1.55 | 1.85 | 0.00 | - | 2 | 11 | 13.69% |
| SPX250516C07600000 | 2024-04-19 10:04AM EDT | 7,600.00 | 1.70 | 1.20 | 1.80 | 0.00 | - | 2 | 2 | 14.59% |
| SPX250516C07800000 | 2024-05-10 4:09PM EDT | 7,800.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 1 | 3 | 14.89% |
| SPX250516C08600000 | 2024-05-13 2:17PM EDT | 8,600.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 17.04% |
| SPX250516C08800000 | 2024-05-17 11:05AM EDT | 8,800.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 173 | 17.49% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250516P00200000 | 2024-05-10 4:02PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 48 | 101.56% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 52 | 81.20% |
| SPX250516P00600000 | 2024-05-15 12:24PM EDT | 600.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 2 | 12 | 71.63% |
| SPX250516P00800000 | 2024-05-23 10:20AM EDT | 800.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 10 | 12 | 65.70% |
| SPX250516P01000000 | 2024-05-23 3:17PM EDT | 1,000.00 | 0.95 | 0.75 | 1.20 | 0.00 | - | 9 | 14 | 60.43% |
| SPX250516P01200000 | 2024-05-09 11:54AM EDT | 1,200.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 1 | 39 | 56.09% |
| SPX250516P01400000 | 2024-05-03 12:55PM EDT | 1,400.00 | 2.30 | 1.90 | 2.35 | 0.00 | - | 22 | 55 | 52.49% |
| SPX250516P01600000 | 2024-05-23 2:05PM EDT | 1,600.00 | 2.85 | 2.70 | 2.90 | 0.00 | - | 8 | 35 | 49.10% |
| SPX250516P01800000 | 2024-05-24 1:27PM EDT | 1,800.00 | 3.65 | 3.60 | 4.10 | 0.00 | - | 2 | 21 | 46.38% |
| SPX250516P02000000 | 2024-05-28 11:23AM EDT | 2,000.00 | 4.77 | 4.90 | 5.30 | 0.00 | - | 10 | 39 | 43.51% |
| SPX250516P02100000 | 2024-05-21 11:34AM EDT | 2,100.00 | 5.19 | 5.60 | 6.00 | 0.00 | - | 6 | 47 | 42.16% |
| SPX250516P02200000 | 2024-05-20 11:49AM EDT | 2,200.00 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 40.80% |
| SPX250516P02300000 | 2024-05-28 12:41PM EDT | 2,300.00 | 6.70 | 7.10 | 7.50 | 0.00 | - | 1 | 45 | 39.52% |
| SPX250516P02400000 | 2024-05-28 2:31PM EDT | 2,400.00 | 7.73 | 8.00 | 8.40 | 0.00 | - | 4 | 17 | 38.29% |
| SPX250516P02500000 | 2024-05-28 11:23AM EDT | 2,500.00 | 8.64 | 9.00 | 9.40 | 0.00 | - | 5 | 73 | 37.10% |
| SPX250516P02600000 | 2024-05-08 10:14AM EDT | 2,600.00 | 9.80 | 10.00 | 10.40 | 0.00 | - | - | 3 | 35.90% |
| SPX250516P02700000 | 2024-05-10 3:18PM EDT | 2,700.00 | 10.80 | 11.10 | 11.60 | 0.00 | - | 5 | 10 | 34.78% |
| SPX250516P02800000 | 2024-05-20 3:29PM EDT | 2,800.00 | 11.00 | 12.40 | 12.80 | 0.00 | - | 8 | 9 | 33.64% |
| SPX250516P03000000 | 2024-05-28 10:22AM EDT | 3,000.00 | 14.40 | 15.10 | 15.60 | 0.00 | - | 1 | 6 | 31.45% |
| SPX250516P03100000 | 2024-05-13 10:00AM EDT | 3,100.00 | 16.00 | 16.70 | 17.20 | 0.00 | - | 10 | 13 | 30.38% |
| SPX250516P03200000 | 2024-05-07 1:23PM EDT | 3,200.00 | 18.44 | 18.40 | 18.90 | 0.00 | - | - | 8 | 29.33% |
| SPX250516P03250000 | 2024-05-09 12:11PM EDT | 3,250.00 | 19.12 | 19.30 | 19.90 | 0.00 | - | 1 | 1 | 28.83% |
| SPX250516P03300000 | 2024-05-23 3:52PM EDT | 3,300.00 | 20.20 | 20.30 | 20.80 | 0.00 | - | 15 | 16 | 28.30% |
| SPX250516P03350000 | 2024-05-28 9:30AM EDT | 3,350.00 | 20.00 | 21.30 | 21.80 | 0.00 | - | 1 | 2 | 27.79% |
| SPX250516P03400000 | 2024-05-15 12:23PM EDT | 3,400.00 | 20.44 | 22.30 | 22.90 | 0.00 | - | - | 1 | 27.29% |
| SPX250516P03450000 | 2024-05-28 2:31PM EDT | 3,450.00 | 22.74 | 23.50 | 24.10 | 0.00 | - | 1 | 3 | 26.81% |
| SPX250516P03500000 | 2024-05-28 2:31PM EDT | 3,500.00 | 24.16 | 24.70 | 25.30 | 0.00 | - | 1 | 5 | 26.32% |
| SPX250516P03550000 | 2024-05-20 1:54PM EDT | 3,550.00 | 23.23 | 25.90 | 26.50 | 0.00 | - | 1 | 2 | 25.82% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 3,600.00 | 36.00 | 27.30 | 27.90 | 0.00 | - | 1 | 4 | 25.35% |
| SPX250516P03625000 | 2024-05-14 12:36PM EDT | 3,625.00 | 28.15 | 28.00 | 28.60 | 0.00 | - | - | 6 | 25.11% |
| SPX250516P03650000 | 2024-05-13 1:36PM EDT | 3,650.00 | 29.01 | 28.70 | 29.30 | 0.00 | - | 6 | 12 | 24.87% |
| SPX250516P03675000 | 2024-05-28 2:03PM EDT | 3,675.00 | 28.22 | 29.40 | 30.00 | 0.00 | - | 108 | 108 | 24.63% |
| SPX250516P03700000 | 2024-05-24 3:12PM EDT | 3,700.00 | 28.70 | 30.10 | 30.70 | 0.00 | - | 1 | 349 | 24.38% |
| SPX250516P03725000 | 2024-05-28 2:39PM EDT | 3,725.00 | 30.45 | 31.00 | 31.60 | 0.00 | - | 12 | 40 | 24.17% |
| SPX250516P03750000 | 2024-05-20 1:54PM EDT | 3,750.00 | 28.63 | 31.80 | 32.40 | 0.00 | - | 1 | 276 | 23.93% |
| SPX250516P03775000 | 2024-05-23 1:12PM EDT | 3,775.00 | 31.00 | 32.60 | 33.20 | 0.00 | - | 2 | 493 | 23.70% |
| SPX250516P03800000 | 2024-05-28 3:19PM EDT | 3,800.00 | 32.40 | 33.50 | 34.00 | 0.00 | - | 1 | 409 | 23.46% |
| SPX250516P03825000 | 2024-05-07 1:59PM EDT | 3,825.00 | 37.20 | 34.40 | 35.00 | 0.00 | - | 1 | 334 | 23.24% |
| SPX250516P03850000 | 2024-05-28 4:13PM EDT | 3,850.00 | 33.50 | 35.30 | 35.90 | 0.00 | - | 13 | 18 | 23.01% |
| SPX250516P03875000 | 2024-05-07 11:37AM EDT | 3,875.00 | 39.40 | 36.30 | 36.90 | 0.00 | - | 2 | 13 | 22.79% |
| SPX250516P03900000 | 2024-05-24 9:52AM EDT | 3,900.00 | 36.30 | 37.20 | 37.90 | 0.00 | - | 1 | 481 | 22.57% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 3,925.00 | 55.35 | 38.20 | 38.80 | 0.00 | - | 1 | 2 | 22.33% |
| SPX250516P03950000 | 2024-04-25 12:29PM EDT | 3,950.00 | 59.20 | 36.70 | 37.30 | 0.00 | - | - | 5 | 21.74% |
| SPX250516P03975000 | 2024-05-13 1:00PM EDT | 3,975.00 | 41.90 | 40.40 | 41.10 | 0.00 | - | 1 | 11 | 21.91% |
| SPX250516P04000000 | 2024-05-23 11:50AM EDT | 4,000.00 | 38.46 | 41.60 | 42.20 | 0.00 | - | 2 | 371 | 21.69% |
| SPX250516P04025000 | 2024-05-01 10:07AM EDT | 4,025.00 | 62.85 | 42.70 | 43.40 | 0.00 | - | 1 | 36 | 21.47% |
| SPX250516P04050000 | 2024-05-23 2:02PM EDT | 4,050.00 | 44.10 | 43.90 | 44.60 | 0.00 | - | 2 | 16 | 21.25% |
| SPX250516P04075000 | 2024-05-23 1:52PM EDT | 4,075.00 | 44.50 | 45.20 | 45.90 | 0.00 | - | 1 | 5 | 21.04% |
| SPX250516P04100000 | 2024-05-20 10:47AM EDT | 4,100.00 | 41.50 | 46.50 | 47.20 | 0.00 | - | 1 | 3 | 20.83% |
| SPX250516P04150000 | 2024-05-23 2:51PM EDT | 4,150.00 | 50.10 | 49.30 | 50.00 | 0.00 | - | 2 | 405 | 20.41% |
| SPX250516P04175000 | 2024-05-23 2:44PM EDT | 4,175.00 | 51.10 | 50.70 | 51.50 | 0.00 | - | - | 1 | 20.20% |
| SPX250516P04200000 | 2024-05-23 9:53AM EDT | 4,200.00 | 49.30 | 52.20 | 53.00 | 0.00 | - | 129 | 149 | 19.99% |
| SPX250516P04225000 | 2024-05-20 9:50AM EDT | 4,225.00 | 48.55 | 53.80 | 54.60 | 0.00 | - | 1 | 1,007 | 19.78% |
| SPX250516P04250000 | 2024-05-17 9:46AM EDT | 4,250.00 | 52.60 | 55.40 | 56.20 | 0.00 | - | 162 | 163 | 19.57% |
| SPX250516P04275000 | 2024-05-13 11:09AM EDT | 4,275.00 | 60.63 | 57.10 | 57.90 | 0.00 | - | 1 | 1 | 19.37% |
| SPX250516P04300000 | 2024-05-23 3:52PM EDT | 4,300.00 | 59.00 | 58.80 | 59.60 | 0.00 | - | 12 | 44 | 19.16% |
| SPX250516P04350000 | 2024-05-28 10:34AM EDT | 4,350.00 | 58.85 | 62.50 | 63.20 | 0.00 | - | 1 | 3 | 18.74% |
| SPX250516P04375000 | 2024-05-20 11:03AM EDT | 4,375.00 | 58.50 | 64.50 | 65.30 | 0.00 | - | - | 1 | 18.55% |
| SPX250516P04400000 | 2024-05-28 10:34AM EDT | 4,400.00 | 62.55 | 66.40 | 67.30 | 0.00 | - | 1 | 899 | 18.35% |
| SPX250516P04425000 | 2024-05-28 9:33AM EDT | 4,425.00 | 63.60 | 68.60 | 69.70 | 0.00 | - | 1 | 2 | 18.17% |
| SPX250516P04450000 | 2024-05-20 11:05AM EDT | 4,450.00 | 64.53 | 70.70 | 71.60 | 0.00 | - | 2 | 37 | 17.94% |
| SPX250516P04475000 | 2024-05-20 11:05AM EDT | 4,475.00 | 66.73 | 73.00 | 74.20 | 0.00 | - | 1 | 2 | 17.77% |
| SPX250516P04500000 | 2024-05-24 10:17AM EDT | 4,500.00 | 72.80 | 75.30 | 76.30 | 0.00 | - | 20 | 266 | 17.55% |
| SPX250516P04525000 | 2024-05-16 12:20PM EDT | 4,525.00 | 72.68 | 77.80 | 79.00 | 0.00 | - | 2 | 4 | 17.37% |
| SPX250516P04550000 | 2024-05-20 9:50AM EDT | 4,550.00 | 73.60 | 80.30 | 81.50 | 0.00 | - | 1 | 10 | 17.17% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 4,575.00 | 116.61 | 77.10 | 79.00 | 0.00 | - | 10 | 0 | 16.57% |
| SPX250516P04600000 | 2024-05-28 2:39PM EDT | 4,600.00 | 84.18 | 85.60 | 86.90 | 0.00 | - | 17 | 222 | 16.78% |
| SPX250516P04625000 | 2024-05-21 3:57PM EDT | 4,625.00 | 80.57 | 88.50 | 89.80 | 0.00 | - | 12 | 13 | 16.58% |
| SPX250516P04650000 | 2024-05-21 10:50AM EDT | 4,650.00 | 84.90 | 91.40 | 92.50 | 0.00 | - | 5 | 206 | 16.37% |
| SPX250516P04675000 | 2024-05-22 2:31PM EDT | 4,675.00 | 91.60 | 94.50 | 95.80 | 0.00 | - | 1 | 37 | 16.19% |
| SPX250516P04700000 | 2024-05-24 11:24AM EDT | 4,700.00 | 90.72 | 97.60 | 98.70 | 0.00 | - | 1 | 323 | 15.97% |
| SPX250516P04725000 | 2024-05-28 2:03PM EDT | 4,725.00 | 96.51 | 100.90 | 101.90 | 0.00 | - | 108 | 1,744 | 15.77% |
| SPX250516P04750000 | 2024-05-24 9:32AM EDT | 4,750.00 | 102.10 | 104.40 | 105.70 | 0.00 | - | 2 | 1,103 | 15.59% |
| SPX250516P04775000 | 2024-05-28 3:34PM EDT | 4,775.00 | 103.80 | 107.90 | 108.90 | 0.00 | - | 200 | 213 | 15.37% |
| SPX250516P04800000 | 2024-05-24 2:52PM EDT | 4,800.00 | 104.66 | 111.60 | 112.90 | 0.00 | - | 6 | 213 | 15.20% |
| SPX250516P04825000 | 2024-05-09 12:29PM EDT | 4,825.00 | 132.50 | 115.30 | 116.70 | 0.00 | - | 10 | 10 | 15.00% |
| SPX250516P04850000 | 2024-05-03 10:26AM EDT | 4,850.00 | 166.50 | 119.20 | 120.30 | 0.00 | - | 2 | 26 | 14.77% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 4,875.00 | 138.80 | 123.30 | 124.40 | 0.00 | - | 19 | 36 | 14.57% |
| SPX250516P04900000 | 2024-05-28 4:03PM EDT | 4,900.00 | 119.60 | 127.60 | 128.70 | 0.00 | - | 1 | 75 | 14.37% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 4,925.00 | 208.10 | 122.90 | 124.90 | 0.00 | - | - | 26 | 13.70% |
| SPX250516P04950000 | 2024-05-22 9:47AM EDT | 4,950.00 | 126.14 | 136.50 | 137.60 | 0.00 | - | 4 | 34 | 13.96% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 4,975.00 | 205.79 | 131.00 | 134.90 | 0.00 | - | - | 48 | 13.34% |
| SPX250516P05000000 | 2024-05-28 4:03PM EDT | 5,000.00 | 136.85 | 145.80 | 147.30 | 0.00 | - | 101 | 1,081 | 13.55% |
| SPX250516P05025000 | 2024-05-17 3:18PM EDT | 5,025.00 | 145.26 | 150.70 | 152.90 | 0.00 | - | 4 | 9 | 13.37% |
| SPX250516P05050000 | 2024-05-28 3:25PM EDT | 5,050.00 | 149.78 | 155.80 | 157.40 | 0.00 | - | 204 | 292 | 13.12% |
| SPX250516P05100000 | 2024-05-20 9:37AM EDT | 5,100.00 | 159.08 | 166.60 | 168.30 | 0.00 | - | 1 | 397 | 12.68% |
| SPX250516P05125000 | 2024-05-28 2:39PM EDT | 5,125.00 | 170.09 | 172.20 | 174.60 | 0.00 | - | 4 | 820 | 12.48% |
| SPX250516P05150000 | 2024-05-20 11:12AM EDT | 5,150.00 | 167.63 | 178.10 | 179.80 | 0.00 | - | 80 | 884 | 12.21% |
| SPX250516P05175000 | 2024-05-07 11:59AM EDT | 5,175.00 | 220.40 | 184.00 | 186.50 | 0.00 | - | 3 | 3 | 12.01% |
| SPX250516P05200000 | 2024-05-28 1:55PM EDT | 5,200.00 | 182.80 | 190.60 | 191.80 | 0.00 | - | 40 | 1,933 | 11.72% |
| SPX250516P05225000 | 2024-05-21 1:37PM EDT | 5,225.00 | 187.35 | 196.60 | 199.30 | 0.00 | - | 2 | 9 | 11.52% |
| SPX250516P05250000 | 2024-05-28 1:25PM EDT | 5,250.00 | 193.03 | 203.30 | 205.90 | 0.00 | - | 1 | 7 | 11.26% |
| SPX250516P05275000 | 2024-05-24 12:37PM EDT | 5,275.00 | 199.80 | 210.10 | 212.90 | 0.00 | - | 3 | 4 | 11.01% |
| SPX250516P05300000 | 2024-05-28 3:25PM EDT | 5,300.00 | 209.71 | 217.40 | 219.30 | 0.00 | - | 103 | 307 | 10.70% |
| SPX250516P05325000 | 2024-05-24 11:35AM EDT | 5,325.00 | 213.19 | 224.50 | 227.40 | 0.00 | - | 2 | 7 | 10.46% |
| SPX250516P05350000 | 2024-05-28 1:25PM EDT | 5,350.00 | 220.82 | 232.40 | 234.20 | 0.00 | - | 1 | 1 | 10.14% |
| SPX250516P05400000 | 2024-05-28 2:03PM EDT | 5,400.00 | 239.70 | 248.40 | 250.30 | 0.00 | - | 6 | 75 | 9.53% |
| SPX250516P05425000 | 2024-05-23 11:08AM EDT | 5,425.00 | 244.55 | 256.40 | 259.60 | 0.00 | - | - | 3 | 9.25% |
| SPX250516P05450000 | 2024-05-28 11:06AM EDT | 5,450.00 | 254.07 | 265.50 | 267.40 | 0.00 | - | 30 | 47 | 8.87% |
| SPX250516P05500000 | 2024-05-23 12:08PM EDT | 5,500.00 | 266.74 | 283.50 | 285.70 | 0.00 | - | 2 | 159 | 8.12% |
| SPX250516P05525000 | 2024-05-07 1:27PM EDT | 5,525.00 | 347.10 | 293.00 | 296.50 | 0.00 | - | - | 4 | 7.76% |
| SPX250516P05550000 | 2024-05-07 1:21PM EDT | 5,550.00 | 359.00 | 303.30 | 305.40 | 0.00 | - | - | 1 | 7.24% |
| SPX250516P05575000 | 2024-05-17 10:36AM EDT | 5,575.00 | 310.84 | 313.00 | 316.80 | 0.00 | - | 50 | 50 | 6.78% |
| SPX250516P05600000 | 2024-05-23 1:34PM EDT | 5,600.00 | 314.14 | 324.00 | 326.20 | 0.00 | - | 116 | 140 | 6.08% |
| SPX250516P05675000 | 2024-05-07 10:47AM EDT | 5,675.00 | 426.53 | 357.70 | 361.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250516P05700000 | 2024-05-20 10:46AM EDT | 5,700.00 | 354.75 | 370.50 | 372.80 | 0.00 | - | 1 | 201 | 0.00% |
| SPX250516P05800000 | 2024-05-23 12:39PM EDT | 5,800.00 | 398.80 | 420.70 | 429.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250516P05850000 | 2024-05-28 3:34PM EDT | 5,850.00 | 439.40 | 449.20 | 458.30 | 0.00 | - | 200 | 200 | 0.00% |
| SPX250516P05900000 | 2024-05-16 10:50AM EDT | 5,900.00 | 468.17 | 479.80 | 489.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250516P06000000 | 2024-05-23 12:08PM EDT | 6,000.00 | 522.35 | 546.00 | 555.80 | 0.00 | - | 2 | 11 | 0.00% |
| SPX250516P06200000 | 2024-05-07 1:23PM EDT | 6,200.00 | 779.67 | 689.60 | 712.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250516P08800000 | 2024-04-26 3:28AM EDT | 8,800.00 | 3,284.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.