S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 200.00 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 400.00 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX251219C00500000 | 2023-12-19 12:25PM EDT | 500.00 | 4,197.00 | 4,092.60 | 4,353.20 | 0.00 | - | - | 32 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 600.00 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C00800000 | 2023-12-08 3:58PM EDT | 800.00 | 3,785.42 | 3,828.00 | 3,906.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 1,000.00 | 4,050.77 | 4,263.80 | 4,340.80 | 0.00 | - | 2 | 102 | 77.21% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 1,400.00 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C01600000 | 2023-12-15 4:48PM EDT | 1,600.00 | 3,130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219C01800000 | 2022-05-24 10:29AM EDT | 1,800.00 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2,000.00 | 3,135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| SPX251219C02200000 | 2024-03-21 1:12PM EDT | 2,200.00 | 3,157.92 | 2,837.60 | 2,915.40 | 0.00 | - | 7 | 85 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2,400.00 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C02600000 | 2024-05-15 3:18PM EDT | 2,600.00 | 2,832.48 | 2,823.30 | 2,874.60 | 0.00 | - | - | 6 | 50.07% |
| SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2,800.00 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 3,000.00 | 2,468.51 | 2,463.20 | 2,513.90 | 0.00 | - | 61 | 3,856 | 47.56% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 3,200.00 | 2,225.00 | 2,284.50 | 2,334.90 | 0.00 | - | 50 | 100 | 45.08% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 3,300.00 | 2,041.50 | 2,195.50 | 2,245.80 | 0.00 | - | 50 | 56 | 43.86% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 3,400.00 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 3,500.00 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 83.32% |
| SPX251219C03600000 | 2024-05-07 2:04PM EDT | 3,600.00 | 1,830.00 | 1,930.90 | 1,980.60 | 0.00 | - | 2 | 16 | 40.33% |
| SPX251219C03700000 | 2024-01-23 10:44AM EDT | 3,700.00 | 1,445.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 3,800.00 | 1,712.64 | 1,586.70 | 1,617.80 | 0.00 | - | 1 | 2,001 | 25.76% |
| SPX251219C03900000 | 2024-05-17 12:53PM EDT | 3,900.00 | 1,677.09 | 1,670.70 | 1,719.60 | 0.00 | - | 15 | 688 | 36.97% |
| SPX251219C04000000 | 2024-05-21 12:16PM EDT | 4,000.00 | 1,605.81 | 1,585.20 | 1,633.80 | 0.00 | - | 1 | 42,990 | 35.89% |
| SPX251219C04100000 | 2024-05-28 11:19AM EDT | 4,100.00 | 1,521.40 | 1,503.40 | 1,546.20 | 0.00 | - | 5 | 1,598 | 34.70% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 4,200.00 | 1,260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 4,300.00 | 1,332.37 | 1,336.70 | 1,379.50 | 0.00 | - | 160 | 3,503 | 32.68% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 4,400.00 | 1,270.49 | 1,255.00 | 1,297.70 | 0.00 | - | 4 | 2,520 | 31.71% |
| SPX251219C04500000 | 2024-05-23 3:07PM EDT | 4,500.00 | 1,151.71 | 1,173.90 | 1,217.30 | 0.00 | - | 58 | 2,648 | 30.76% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 4,550.00 | 1,060.18 | 1,129.30 | 1,182.50 | 0.00 | - | 2 | 0 | 30.52% |
| SPX251219C04600000 | 2024-05-23 12:51PM EDT | 4,600.00 | 1,115.77 | 1,094.70 | 1,138.30 | 0.00 | - | 4 | 4,209 | 29.84% |
| SPX251219C04700000 | 2024-05-28 3:23PM EDT | 4,700.00 | 1,025.00 | 1,017.00 | 1,060.50 | 0.00 | - | 2 | 3,225 | 28.93% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 4,750.00 | 827.99 | 958.40 | 1,002.30 | 0.00 | - | - | 1 | 27.63% |
| SPX251219C04800000 | 2024-05-23 12:39PM EDT | 4,800.00 | 972.10 | 941.00 | 984.10 | 0.00 | - | 2 | 6,769 | 28.03% |
| SPX251219C04850000 | 2024-05-13 12:46PM EDT | 4,850.00 | 857.61 | 898.70 | 951.50 | 0.00 | - | 1 | 1 | 27.79% |
| SPX251219C04900000 | 2024-05-23 1:08PM EDT | 4,900.00 | 883.16 | 866.50 | 909.70 | 0.00 | - | 4 | 3,392 | 27.16% |
| SPX251219C04950000 | 2024-05-23 12:34PM EDT | 4,950.00 | 860.77 | 825.20 | 877.50 | 0.00 | - | 2 | 36 | 26.91% |
| SPX251219C05000000 | 2024-05-24 11:29AM EDT | 5,000.00 | 815.50 | 794.00 | 836.80 | 0.00 | - | 101 | 43,944 | 26.30% |
| SPX251219C05050000 | 2024-05-23 12:33PM EDT | 5,050.00 | 789.13 | 753.60 | 805.80 | 0.00 | - | 56 | 1,063 | 26.06% |
| SPX251219C05100000 | 2024-05-24 12:23PM EDT | 5,100.00 | 740.32 | 723.40 | 766.00 | 0.00 | - | 150 | 3,163 | 25.46% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 5,150.00 | 709.70 | 682.50 | 697.40 | 0.00 | - | 4 | 90 | 23.72% |
| SPX251219C05200000 | 2024-05-23 10:55AM EDT | 5,200.00 | 675.00 | 648.90 | 665.20 | 0.00 | - | 580 | 4,882 | 23.39% |
| SPX251219C05250000 | 2024-05-20 2:58PM EDT | 5,250.00 | 644.74 | 615.90 | 630.30 | 0.00 | - | 20 | 204 | 22.94% |
| SPX251219C05300000 | 2024-05-28 4:02PM EDT | 5,300.00 | 610.60 | 583.20 | 597.70 | 0.00 | - | 25 | 4,153 | 22.55% |
| SPX251219C05350000 | 2024-05-22 3:07PM EDT | 5,350.00 | 571.74 | 550.10 | 565.70 | 0.00 | - | 1 | 302 | 22.17% |
| SPX251219C05400000 | 2024-05-28 3:34PM EDT | 5,400.00 | 537.00 | 524.20 | 531.20 | 0.00 | - | 20 | 3,784 | 21.67% |
| SPX251219C05450000 | 2024-05-20 10:05AM EDT | 5,450.00 | 523.75 | 493.70 | 501.40 | 0.00 | - | 1 | 615 | 21.33% |
| SPX251219C05500000 | 2024-05-23 3:19PM EDT | 5,500.00 | 456.22 | 464.00 | 470.80 | 0.00 | - | 50 | 5,934 | 20.93% |
| SPX251219C05550000 | 2024-05-24 1:57PM EDT | 5,550.00 | 454.80 | 435.10 | 442.30 | 0.00 | - | 1 | 216 | 20.59% |
| SPX251219C05600000 | 2024-05-14 2:44PM EDT | 5,600.00 | 395.11 | 407.00 | 413.60 | 0.00 | - | 2 | 5,083 | 20.21% |
| SPX251219C05650000 | 2024-05-23 11:10AM EDT | 5,650.00 | 405.71 | 379.80 | 386.30 | 0.00 | - | 400 | 756 | 19.85% |
| SPX251219C05700000 | 2024-05-28 11:39AM EDT | 5,700.00 | 370.13 | 353.50 | 359.90 | 0.00 | - | 10 | 8,034 | 19.51% |
| SPX251219C05750000 | 2024-05-23 11:23AM EDT | 5,750.00 | 351.89 | 328.30 | 335.00 | 0.00 | - | 25 | 668 | 19.19% |
| SPX251219C05800000 | 2024-05-16 3:45PM EDT | 5,800.00 | 322.16 | 303.90 | 310.00 | 0.00 | - | 201 | 3,940 | 18.83% |
| SPX251219C05850000 | 2024-05-02 10:28AM EDT | 5,850.00 | 197.00 | 280.60 | 286.60 | 0.00 | - | 1 | 108 | 18.51% |
| SPX251219C05900000 | 2024-05-20 1:52PM EDT | 5,900.00 | 284.00 | 258.00 | 264.30 | 0.00 | - | 501 | 2,762 | 18.19% |
| SPX251219C05950000 | 2024-05-15 3:12PM EDT | 5,950.00 | 253.90 | 237.40 | 243.00 | 0.00 | - | 92 | 140 | 17.88% |
| SPX251219C06000000 | 2024-05-28 1:51PM EDT | 6,000.00 | 227.20 | 217.40 | 222.80 | 0.00 | - | 7 | 7,469 | 17.58% |
| SPX251219C06050000 | 2024-05-14 10:15AM EDT | 6,050.00 | 192.20 | 198.50 | 203.80 | 0.00 | - | 2 | 178 | 17.30% |
| SPX251219C06100000 | 2024-05-22 1:36PM EDT | 6,100.00 | 201.44 | 180.80 | 186.00 | 0.00 | - | 20 | 259 | 17.02% |
| SPX251219C06150000 | 2024-05-24 10:20AM EDT | 6,150.00 | 171.10 | 164.20 | 169.10 | 0.00 | - | 1 | 98 | 16.75% |
| SPX251219C06200000 | 2024-05-23 1:43PM EDT | 6,200.00 | 155.66 | 148.90 | 153.50 | 0.00 | - | 10 | 2,169 | 16.50% |
| SPX251219C06250000 | 2024-05-23 11:23AM EDT | 6,250.00 | 150.74 | 134.60 | 139.00 | 0.00 | - | 25 | 994 | 16.26% |
| SPX251219C06300000 | 2024-05-21 1:56PM EDT | 6,300.00 | 139.86 | 121.30 | 125.60 | 0.00 | - | 700 | 2,016 | 16.03% |
| SPX251219C06400000 | 2024-05-24 11:17AM EDT | 6,400.00 | 107.30 | 98.10 | 102.00 | 0.00 | - | 1 | 4,737 | 15.62% |
| SPX251219C06500000 | 2024-05-26 8:46PM EDT | 6,500.00 | 83.82 | 78.70 | 82.30 | 0.00 | - | 2 | 2,316 | 15.26% |
| SPX251219C06600000 | 2024-05-28 3:33PM EDT | 6,600.00 | 67.20 | 62.60 | 66.10 | 0.00 | - | 30 | 1,505 | 14.95% |
| SPX251219C06700000 | 2024-05-24 12:45PM EDT | 6,700.00 | 54.80 | 49.70 | 52.80 | 0.00 | - | 231 | 568 | 14.68% |
| SPX251219C06800000 | 2024-05-23 5:44AM EDT | 6,800.00 | 50.30 | 39.30 | 42.10 | 0.00 | - | 1 | 4,243 | 14.45% |
| SPX251219C07000000 | 2024-05-28 2:32PM EDT | 7,000.00 | 26.60 | 24.70 | 26.60 | 0.00 | - | 86 | 2,693 | 14.10% |
| SPX251219C07200000 | 2024-05-22 4:03PM EDT | 7,200.00 | 19.85 | 15.60 | 17.30 | 0.00 | - | 400 | 1,801 | 13.94% |
| SPX251219C07400000 | 2024-05-24 12:20PM EDT | 7,400.00 | 11.70 | 10.20 | 11.50 | 0.00 | - | 4 | 836 | 13.89% |
| SPX251219C07600000 | 2024-05-24 11:39AM EDT | 7,600.00 | 8.10 | 6.90 | 8.00 | 0.00 | - | 7 | 762 | 13.96% |
| SPX251219C07800000 | 2024-05-24 3:37PM EDT | 7,800.00 | 5.20 | 4.70 | 5.80 | 0.00 | - | 37 | 2,735 | 14.12% |
| SPX251219C08000000 | 2024-05-24 1:04PM EDT | 8,000.00 | 4.10 | 3.30 | 4.30 | 0.00 | - | 9 | 11,330 | 14.30% |
| SPX251219C08200000 | 2024-05-17 10:00AM EDT | 8,200.00 | 3.40 | 2.35 | 3.30 | 0.00 | - | 18 | 298 | 14.54% |
| SPX251219C08400000 | 2024-05-16 2:14PM EDT | 8,400.00 | 2.82 | 1.70 | 2.60 | 0.00 | - | 20 | 352 | 14.80% |
| SPX251219C08600000 | 2024-05-21 1:52PM EDT | 8,600.00 | 1.90 | 1.20 | 2.10 | 0.00 | - | 5 | 1,975 | 15.08% |
| SPX251219C08800000 | 2024-05-09 12:28PM EDT | 8,800.00 | 1.25 | 0.85 | 1.75 | 0.00 | - | 1 | 354 | 15.40% |
| SPX251219C09000000 | 2024-05-24 3:02PM EDT | 9,000.00 | 1.15 | 0.35 | 1.90 | 0.00 | - | 2 | 4,981 | 16.13% |
| SPX251219C09200000 | 2024-05-23 3:52PM EDT | 9,200.00 | 0.75 | 0.15 | 1.75 | 0.00 | - | 30 | 935 | 16.57% |
| SPX251219C10000000 | 2024-05-28 10:42AM EDT | 10,000.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 978 | 17.73% |
| SPX251219C12000000 | 2024-05-17 1:05PM EDT | 12,000.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 1,324 | 22.04% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX251219P00200000 | 2024-05-17 11:57AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,274 | 82.03% |
| SPX251219P00400000 | 2024-05-24 3:13PM EDT | 400.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,744 | 67.97% |
| SPX251219P00500000 | 2024-05-03 10:34AM EDT | 500.00 | 0.45 | 0.25 | 1.00 | 0.00 | - | 1 | 463 | 64.77% |
| SPX251219P00600000 | 2024-05-21 11:35AM EDT | 600.00 | 0.65 | 0.25 | 1.30 | 0.00 | - | 9 | 742 | 60.85% |
| SPX251219P00800000 | 2024-05-28 2:20PM EDT | 800.00 | 1.20 | 0.80 | 1.95 | 0.00 | - | 21 | 1,180 | 55.76% |
| SPX251219P01000000 | 2024-05-24 1:05PM EDT | 1,000.00 | 1.90 | 1.60 | 2.15 | 0.00 | - | 1 | 407 | 50.82% |
| SPX251219P01200000 | 2024-05-24 3:51PM EDT | 1,200.00 | 3.03 | 2.60 | 3.80 | 0.00 | - | 75 | 661 | 49.13% |
| SPX251219P01400000 | 2024-05-20 2:08PM EDT | 1,400.00 | 4.20 | 3.80 | 5.00 | 0.00 | - | 1 | 431 | 45.70% |
| SPX251219P01600000 | 2024-05-28 1:23PM EDT | 1,600.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 1 | 714 | 42.65% |
| SPX251219P01800000 | 2024-04-22 9:37AM EDT | 1,800.00 | 10.10 | 6.80 | 7.50 | 0.00 | - | 1 | 1,370 | 39.52% |
| SPX251219P02000000 | 2024-05-28 1:25PM EDT | 2,000.00 | 9.17 | 9.10 | 10.00 | 0.00 | - | 1 | 4,556 | 37.42% |
| SPX251219P02200000 | 2024-05-28 2:01PM EDT | 2,200.00 | 11.40 | 11.40 | 12.40 | 0.00 | - | 6 | 2,421 | 35.17% |
| SPX251219P02400000 | 2024-05-20 11:56AM EDT | 2,400.00 | 13.80 | 14.10 | 15.20 | 0.00 | - | 793 | 3,703 | 33.07% |
| SPX251219P02500000 | 2024-05-20 9:56AM EDT | 2,500.00 | 14.90 | 15.70 | 16.80 | 0.00 | - | 3 | 29 | 32.07% |
| SPX251219P02600000 | 2024-05-28 2:22PM EDT | 2,600.00 | 17.40 | 17.40 | 18.60 | 0.00 | - | 4 | 6,172 | 31.12% |
| SPX251219P02700000 | 2024-05-24 9:45AM EDT | 2,700.00 | 19.30 | 19.30 | 20.50 | 0.00 | - | 3 | 54 | 30.17% |
| SPX251219P02800000 | 2024-05-28 3:24PM EDT | 2,800.00 | 21.40 | 21.20 | 23.00 | 0.00 | - | 17 | 6,583 | 29.36% |
| SPX251219P02900000 | 2024-05-22 3:22PM EDT | 2,900.00 | 23.40 | 23.50 | 24.90 | 0.00 | - | 1 | 346 | 28.38% |
| SPX251219P03000000 | 2024-05-28 1:26PM EDT | 3,000.00 | 25.75 | 26.00 | 27.40 | 0.00 | - | 101 | 18,671 | 27.51% |
| SPX251219P03100000 | 2024-05-14 2:19PM EDT | 3,100.00 | 29.02 | 28.60 | 30.10 | 0.00 | - | 200 | 203 | 26.66% |
| SPX251219P03200000 | 2024-05-24 3:51PM EDT | 3,200.00 | 31.50 | 31.60 | 33.20 | 0.00 | - | 150 | 11,359 | 25.85% |
| SPX251219P03250000 | 2024-04-24 3:05PM EDT | 3,250.00 | 42.80 | 32.40 | 33.10 | 0.00 | - | 10 | 55 | 25.17% |
| SPX251219P03300000 | 2024-05-28 3:24PM EDT | 3,300.00 | 34.90 | 34.80 | 36.60 | 0.00 | - | 12 | 6,584 | 25.06% |
| SPX251219P03350000 | 2024-05-02 1:48PM EDT | 3,350.00 | 45.00 | 36.70 | 38.40 | 0.00 | - | 1 | 30 | 24.66% |
| SPX251219P03400000 | 2024-05-23 10:46AM EDT | 3,400.00 | 37.40 | 38.50 | 40.40 | 0.00 | - | 3 | 3,750 | 24.29% |
| SPX251219P03450000 | 2024-05-28 3:24PM EDT | 3,450.00 | 40.10 | 40.40 | 42.30 | 0.00 | - | 1 | 11 | 23.89% |
| SPX251219P03500000 | 2024-05-28 2:36PM EDT | 3,500.00 | 43.10 | 42.50 | 44.40 | 0.00 | - | 45 | 5,207 | 23.51% |
| SPX251219P03550000 | 2024-05-13 3:03PM EDT | 3,550.00 | 47.00 | 44.70 | 46.80 | 0.00 | - | 9 | 28 | 23.16% |
| SPX251219P03600000 | 2024-05-24 11:33AM EDT | 3,600.00 | 46.10 | 47.00 | 49.00 | 0.00 | - | 1 | 6,404 | 22.77% |
| SPX251219P03650000 | 2024-05-28 3:03PM EDT | 3,650.00 | 49.80 | 49.50 | 51.50 | 0.00 | - | 9 | 114 | 22.41% |
| SPX251219P03700000 | 2024-05-23 11:13AM EDT | 3,700.00 | 50.60 | 52.00 | 54.10 | 0.00 | - | 5 | 3,505 | 22.04% |
| SPX251219P03750000 | 2024-05-07 3:08PM EDT | 3,750.00 | 60.25 | 54.80 | 56.90 | 0.00 | - | 1 | 3 | 21.69% |
| SPX251219P03800000 | 2024-05-28 1:26PM EDT | 3,800.00 | 56.35 | 57.70 | 59.80 | 0.00 | - | 100 | 10,897 | 21.33% |
| SPX251219P03850000 | 2024-04-04 1:40PM EDT | 3,850.00 | 80.30 | 71.30 | 72.30 | 0.00 | - | 3 | 3 | 21.85% |
| SPX251219P03900000 | 2024-05-28 11:37AM EDT | 3,900.00 | 62.61 | 64.00 | 66.30 | 0.00 | - | 200 | 5,930 | 20.65% |
| SPX251219P03950000 | 2024-05-16 2:06PM EDT | 3,950.00 | 65.80 | 67.40 | 69.80 | 0.00 | - | 2 | 316 | 20.31% |
| SPX251219P04000000 | 2024-05-24 3:06PM EDT | 4,000.00 | 69.80 | 71.00 | 73.50 | 0.00 | - | 1,703 | 57,152 | 19.97% |
| SPX251219P04050000 | 2024-05-09 11:00AM EDT | 4,050.00 | 81.37 | 74.80 | 77.40 | 0.00 | - | 3,362 | 3,362 | 19.63% |
| SPX251219P04100000 | 2024-05-24 10:17AM EDT | 4,100.00 | 78.40 | 78.80 | 81.40 | 0.00 | - | 20 | 8,621 | 19.29% |
| SPX251219P04150000 | 2024-05-08 1:43PM EDT | 4,150.00 | 93.18 | 83.10 | 85.70 | 0.00 | - | - | 150 | 18.96% |
| SPX251219P04200000 | 2024-05-20 11:23AM EDT | 4,200.00 | 84.10 | 87.60 | 90.30 | 0.00 | - | 2 | 11,084 | 18.63% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 4,250.00 | 99.00 | 91.90 | 95.30 | 0.00 | - | 5 | 1,555 | 18.31% |
| SPX251219P04300000 | 2024-05-21 4:04PM EDT | 4,300.00 | 92.60 | 96.90 | 100.40 | 0.00 | - | 250 | 6,665 | 17.98% |
| SPX251219P04350000 | 2024-05-14 11:16AM EDT | 4,350.00 | 110.50 | 102.20 | 105.80 | 0.00 | - | 5 | 268 | 17.65% |
| SPX251219P04400000 | 2024-05-24 11:12AM EDT | 4,400.00 | 104.45 | 107.70 | 111.50 | 0.00 | - | 2 | 5,398 | 17.33% |
| SPX251219P04450000 | 2024-05-23 11:50AM EDT | 4,450.00 | 109.90 | 113.70 | 117.50 | 0.00 | - | 39 | 266 | 17.00% |
| SPX251219P04500000 | 2024-05-28 1:02PM EDT | 4,500.00 | 117.00 | 119.90 | 123.80 | 0.00 | - | 1 | 11,985 | 16.67% |
| SPX251219P04550000 | 2024-05-24 10:24AM EDT | 4,550.00 | 125.00 | 126.50 | 130.50 | 0.00 | - | 4 | 114 | 16.35% |
| SPX251219P04600000 | 2024-05-28 11:43AM EDT | 4,600.00 | 130.00 | 133.50 | 137.50 | 0.00 | - | 273 | 4,033 | 16.02% |
| SPX251219P04650000 | 2024-05-20 11:32AM EDT | 4,650.00 | 136.00 | 140.80 | 145.00 | 0.00 | - | 29 | 39 | 15.69% |
| SPX251219P04700000 | 2024-05-28 10:23AM EDT | 4,700.00 | 144.70 | 148.40 | 152.70 | 0.00 | - | 3 | 8,787 | 15.35% |
| SPX251219P04750000 | 2024-05-24 11:11AM EDT | 4,750.00 | 151.30 | 156.50 | 160.90 | 0.00 | - | 500 | 682 | 15.02% |
| SPX251219P04800000 | 2024-05-28 2:51PM EDT | 4,800.00 | 165.97 | 165.10 | 169.50 | 0.00 | - | 90 | 7,584 | 14.67% |
| SPX251219P04850000 | 2024-05-28 11:09AM EDT | 4,850.00 | 170.86 | 174.00 | 178.50 | 0.00 | - | 436 | 672 | 14.33% |
| SPX251219P04900000 | 2024-05-28 3:34PM EDT | 4,900.00 | 181.48 | 183.40 | 188.00 | 0.00 | - | 20 | 6,625 | 13.98% |
| SPX251219P04950000 | 2024-05-28 9:31AM EDT | 4,950.00 | 186.58 | 193.20 | 197.90 | 0.00 | - | 5 | 1,244 | 13.62% |
| SPX251219P05000000 | 2024-05-28 3:58PM EDT | 5,000.00 | 198.40 | 203.50 | 208.30 | 0.00 | - | 38 | 50,157 | 13.25% |
| SPX251219P05050000 | 2024-05-28 12:20PM EDT | 5,050.00 | 208.51 | 214.30 | 219.20 | 0.00 | - | 10 | 1,062 | 12.88% |
| SPX251219P05100000 | 2024-05-28 10:33AM EDT | 5,100.00 | 220.30 | 225.60 | 230.50 | 0.00 | - | 45 | 2,801 | 12.48% |
| SPX251219P05150000 | 2024-05-23 12:51PM EDT | 5,150.00 | 231.56 | 237.40 | 242.40 | 0.00 | - | 4 | 31 | 12.08% |
| SPX251219P05200000 | 2024-05-28 11:37AM EDT | 5,200.00 | 243.82 | 249.70 | 254.80 | 0.00 | - | 100 | 5,776 | 11.67% |
| SPX251219P05250000 | 2024-05-24 10:31AM EDT | 5,250.00 | 258.91 | 262.60 | 267.80 | 0.00 | - | 160 | 473 | 11.23% |
| SPX251219P05300000 | 2024-05-28 4:02PM EDT | 5,300.00 | 267.92 | 276.00 | 281.40 | 0.00 | - | 25 | 4,055 | 10.78% |
| SPX251219P05350000 | 2024-05-28 9:33AM EDT | 5,350.00 | 282.20 | 290.20 | 295.60 | 0.00 | - | 1 | 254 | 10.30% |
| SPX251219P05400000 | 2024-05-23 12:53PM EDT | 5,400.00 | 298.55 | 305.00 | 310.50 | 0.00 | - | 3 | 2,176 | 9.80% |
| SPX251219P05450000 | 2024-05-20 2:29PM EDT | 5,450.00 | 319.20 | 320.50 | 326.10 | 0.00 | - | 32 | 744 | 9.26% |
| SPX251219P05500000 | 2024-05-24 10:31AM EDT | 5,500.00 | 332.93 | 336.70 | 342.40 | 0.00 | - | 80 | 3,694 | 8.66% |
| SPX251219P05550000 | 2024-05-28 10:24AM EDT | 5,550.00 | 347.00 | 353.80 | 359.70 | 0.00 | - | 1 | 204 | 8.02% |
| SPX251219P05600000 | 2024-05-23 12:51PM EDT | 5,600.00 | 363.84 | 371.70 | 378.00 | 0.00 | - | 58 | 1,539 | 7.28% |
| SPX251219P05650000 | 2024-05-28 4:06PM EDT | 5,650.00 | 379.50 | 390.50 | 396.60 | 0.00 | - | 49 | 534 | 6.37% |
| SPX251219P05700000 | 2024-05-28 11:39AM EDT | 5,700.00 | 401.57 | 410.20 | 416.40 | 0.00 | - | 10 | 1,309 | 5.12% |
| SPX251219P05750000 | 2024-05-17 2:55PM EDT | 5,750.00 | 436.45 | 430.90 | 437.20 | 0.00 | - | 75 | 75 | 0.00% |
| SPX251219P05800000 | 2024-05-22 3:32PM EDT | 5,800.00 | 447.00 | 452.10 | 459.10 | 0.00 | - | 50 | 997 | 0.00% |
| SPX251219P05850000 | 2024-05-02 10:29AM EDT | 5,850.00 | 632.20 | 474.70 | 481.90 | 0.00 | - | 1 | 61 | 0.00% |
| SPX251219P05900000 | 2024-04-17 10:43AM EDT | 5,900.00 | 660.00 | 500.00 | 503.30 | 0.00 | - | 1 | 866 | 0.00% |
| SPX251219P05950000 | 2024-05-23 11:37AM EDT | 5,950.00 | 509.18 | 523.30 | 530.70 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219P06000000 | 2024-05-23 11:37AM EDT | 6,000.00 | 534.53 | 549.90 | 557.10 | 0.00 | - | 1 | 727 | 0.00% |
| SPX251219P06050000 | 2024-05-23 11:39AM EDT | 6,050.00 | 559.80 | 573.60 | 588.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX251219P06100000 | 2024-05-23 11:39AM EDT | 6,100.00 | 587.10 | 601.80 | 616.10 | 0.00 | - | 1 | 8 | 0.00% |
| SPX251219P06150000 | 2024-05-24 10:24AM EDT | 6,150.00 | 631.10 | 631.10 | 645.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPX251219P06200000 | 2024-05-13 9:57AM EDT | 6,200.00 | 722.12 | 661.50 | 676.50 | 0.00 | - | 2 | 14 | 0.00% |
| SPX251219P06400000 | 2024-05-15 11:49AM EDT | 6,400.00 | 817.47 | 751.10 | 805.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX251219P06600000 | 2024-03-28 9:35AM EDT | 6,600.00 | 1,003.25 | 1,079.20 | 1,123.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 6,800.00 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 7,000.00 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 7,200.00 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 7,400.00 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 7,600.00 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX251219P07800000 | 2024-03-05 2:49PM EDT | 7,800.00 | 2,214.85 | 1,994.30 | 2,267.90 | 0.00 | - | 1 | 12 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 8,000.00 | 2,839.55 | 2,691.70 | 2,747.70 | 0.00 | - | 1 | 10 | 22.19% |
| SPX251219P08200000 | 2022-03-08 1:13PM EDT | 8,200.00 | 3,604.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX251219P08400000 | 2023-05-19 9:42AM EDT | 8,400.00 | 3,484.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219P08600000 | 2024-05-10 10:34AM EDT | 8,600.00 | 2,798.15 | 2,678.30 | 2,729.80 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P08800000 | 2022-03-08 4:53PM EDT | 8,800.00 | 4,167.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX251219P09000000 | 2024-05-10 10:46AM EDT | 9,000.00 | 3,164.87 | 3,046.40 | 3,098.20 | 0.00 | - | 1 | 7 | 0.00% |
| SPX251219P09200000 | 2024-05-10 10:46AM EDT | 9,200.00 | 3,348.77 | 3,230.60 | 3,282.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPX251219P10000000 | 2024-05-10 10:34AM EDT | 10,000.00 | 4,086.75 | 3,967.70 | 4,020.10 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P12000000 | 2023-08-28 10:19AM EDT | 12,000.00 | 6,379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.