S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 1,230.04 | 1,270.20 | 1,281.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C04300000 | 2024-05-23 1:28PM EDT | 4,300.00 | 1,002.39 | 971.60 | 980.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240529C04400000 | 2024-05-24 11:31AM EDT | 4,400.00 | 908.14 | 871.60 | 880.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240529C04450000 | 2024-05-22 10:39AM EDT | 4,450.00 | 874.79 | 821.60 | 830.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04500000 | 2024-05-28 1:02PM EDT | 4,500.00 | 806.48 | 771.60 | 780.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240529C04550000 | 2024-05-23 3:34PM EDT | 4,550.00 | 715.18 | 721.60 | 729.90 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240529C04600000 | 2024-05-28 3:53PM EDT | 4,600.00 | 700.00 | 671.60 | 679.90 | 0.00 | - | 4 | 14 | 0.00% |
| SPXW240529C04650000 | 2024-05-28 1:50PM EDT | 4,650.00 | 650.68 | 621.60 | 629.90 | 0.00 | - | 1 | 116 | 0.00% |
| SPXW240529C04675000 | 2024-05-16 10:17AM EDT | 4,675.00 | 646.80 | 596.30 | 604.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04700000 | 2024-05-24 3:24PM EDT | 4,700.00 | 600.01 | 571.30 | 579.70 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240529C04725000 | 2024-05-28 12:12PM EDT | 4,725.00 | 587.01 | 546.30 | 554.70 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240529C04740000 | 2024-05-24 10:27AM EDT | 4,740.00 | 557.02 | 531.60 | 539.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240529C04750000 | 2024-05-22 10:40AM EDT | 4,750.00 | 575.69 | 521.30 | 529.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240529C04770000 | 2024-05-24 9:53AM EDT | 4,770.00 | 511.84 | 501.30 | 509.70 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240529C04775000 | 2024-05-20 2:04PM EDT | 4,775.00 | 541.88 | 496.60 | 504.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240529C04780000 | 2024-05-23 12:12PM EDT | 4,780.00 | 535.76 | 491.60 | 499.90 | 0.00 | - | - | 3 | 0.00% |
| SPXW240529C04830000 | 2024-05-29 3:31AM EDT | 4,830.00 | 452.87 | 441.60 | 450.00 | -13.58 | -2.91% | 1 | 3 | 0.00% |
| SPXW240529C04850000 | 2024-05-20 3:25PM EDT | 4,850.00 | 467.22 | 421.30 | 429.70 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240529C04865000 | 2024-05-28 10:52AM EDT | 4,865.00 | 444.90 | 406.30 | 414.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 4,870.00 | 250.62 | 411.80 | 417.60 | 0.00 | - | - | 18 | 0.00% |
| SPXW240529C04875000 | 2024-05-24 11:00AM EDT | 4,875.00 | 424.92 | 396.30 | 404.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 4,880.00 | 241.79 | 401.80 | 407.40 | 0.00 | - | - | 28 | 0.00% |
| SPXW240529C04890000 | 2024-05-24 11:32AM EDT | 4,890.00 | 418.80 | 381.20 | 389.70 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240529C04900000 | 2024-05-28 2:11PM EDT | 4,900.00 | 401.82 | 371.60 | 380.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 4,910.00 | 160.74 | 424.90 | 444.30 | 0.00 | - | - | 0 | 156.62% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 4,920.00 | 175.73 | 414.90 | 434.30 | 0.00 | - | - | 0 | 153.93% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 4,925.00 | 149.87 | 409.90 | 429.30 | 0.00 | - | - | 0 | 152.59% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 4,930.00 | 195.13 | 351.10 | 356.80 | 0.00 | - | - | 40 | 0.00% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 4,940.00 | 147.58 | 394.90 | 414.30 | 0.00 | - | - | 0 | 148.54% |
| SPXW240529C04945000 | 2024-05-24 3:26PM EDT | 4,945.00 | 355.65 | 326.60 | 335.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240529C04950000 | 2024-05-24 2:09PM EDT | 4,950.00 | 361.04 | 321.60 | 329.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240529C04960000 | 2024-05-22 3:28PM EDT | 4,960.00 | 341.65 | 311.60 | 319.90 | 0.00 | - | 5 | 41 | 0.00% |
| SPXW240529C04970000 | 2024-05-20 3:25PM EDT | 4,970.00 | 347.40 | 301.60 | 310.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240529C04975000 | 2024-05-24 3:50PM EDT | 4,975.00 | 325.80 | 296.60 | 304.90 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 4,980.00 | 209.90 | 291.60 | 299.90 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240529C04990000 | 2024-05-22 3:28PM EDT | 4,990.00 | 311.75 | 281.60 | 289.90 | 0.00 | - | 5 | 37 | 0.00% |
| SPXW240529C05000000 | 2024-05-28 10:02AM EDT | 5,000.00 | 304.22 | 271.60 | 279.90 | 0.00 | - | 14 | 33 | 0.00% |
| SPXW240529C05005000 | 2024-05-28 2:03PM EDT | 5,005.00 | 293.97 | 266.60 | 274.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 5,010.00 | 88.70 | 261.60 | 269.90 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240529C05015000 | 2024-05-28 2:47PM EDT | 5,015.00 | 268.89 | 256.60 | 264.90 | 0.00 | - | 40 | 41 | 0.00% |
| SPXW240529C05020000 | 2024-05-23 2:45PM EDT | 5,020.00 | 248.05 | 251.60 | 259.90 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240529C05025000 | 2024-05-20 2:33PM EDT | 5,025.00 | 293.44 | 246.60 | 254.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240529C05030000 | 2024-05-28 10:02AM EDT | 5,030.00 | 274.21 | 241.60 | 249.90 | 0.00 | - | 14 | 31 | 0.00% |
| SPXW240529C05035000 | 2024-05-28 2:47PM EDT | 5,035.00 | 248.91 | 236.60 | 244.90 | 0.00 | - | 40 | 40 | 0.00% |
| SPXW240529C05040000 | 2024-05-28 10:31AM EDT | 5,040.00 | 267.40 | 231.60 | 239.90 | 0.00 | - | 1 | 48 | 0.00% |
| SPXW240529C05050000 | 2024-05-28 3:37PM EDT | 5,050.00 | 248.45 | 221.60 | 229.90 | 0.00 | - | 18 | 1,407 | 0.00% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 5,055.00 | 105.68 | 216.60 | 224.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240529C05060000 | 2024-05-28 11:05AM EDT | 5,060.00 | 246.04 | 211.60 | 220.00 | 0.00 | - | 11 | 5 | 0.00% |
| SPXW240529C05065000 | 2024-05-28 10:06AM EDT | 5,065.00 | 240.49 | 206.60 | 214.90 | 0.00 | - | 28 | 40 | 0.00% |
| SPXW240529C05070000 | 2024-05-28 3:20PM EDT | 5,070.00 | 224.94 | 201.60 | 209.90 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240529C05075000 | 2024-05-28 3:47PM EDT | 5,075.00 | 222.93 | 196.60 | 204.90 | 0.00 | - | 44 | 52 | 0.00% |
| SPXW240529C05080000 | 2024-05-28 2:03PM EDT | 5,080.00 | 215.92 | 191.60 | 199.90 | 0.00 | - | 1 | 36 | 0.00% |
| SPXW240529C05085000 | 2024-05-28 3:37PM EDT | 5,085.00 | 213.45 | 186.60 | 194.90 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240529C05090000 | 2024-05-24 3:54PM EDT | 5,090.00 | 210.94 | 181.60 | 189.90 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240529C05095000 | 2024-05-22 9:37AM EDT | 5,095.00 | 228.50 | 176.60 | 184.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240529C05100000 | 2024-05-28 4:00PM EDT | 5,100.00 | 210.90 | 171.60 | 179.90 | 0.00 | - | 21 | 3,662 | 0.00% |
| SPXW240529C05105000 | 2024-05-28 11:53AM EDT | 5,105.00 | 206.10 | 166.20 | 174.70 | 0.00 | - | 10 | 9 | 0.00% |
| SPXW240529C05110000 | 2024-05-28 2:42PM EDT | 5,110.00 | 177.16 | 161.20 | 169.70 | 0.00 | - | 6 | 76 | 0.00% |
| SPXW240529C05115000 | 2024-05-28 2:05PM EDT | 5,115.00 | 186.04 | 156.60 | 164.90 | 0.00 | - | 6 | 5 | 0.00% |
| SPXW240529C05120000 | 2024-05-28 11:17AM EDT | 5,120.00 | 186.43 | 151.60 | 159.90 | 0.00 | - | 2 | 68 | 0.00% |
| SPXW240529C05125000 | 2024-05-28 3:53PM EDT | 5,125.00 | 175.20 | 146.60 | 155.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPXW240529C05130000 | 2024-05-28 4:00PM EDT | 5,130.00 | 183.10 | 141.60 | 150.00 | 0.00 | - | 22 | 48 | 0.00% |
| SPXW240529C05135000 | 2024-05-28 12:42PM EDT | 5,135.00 | 176.94 | 136.60 | 145.00 | 0.00 | - | 21 | 49 | 0.00% |
| SPXW240529C05140000 | 2024-05-28 9:46AM EDT | 5,140.00 | 166.28 | 131.60 | 140.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240529C05145000 | 2024-05-28 10:52AM EDT | 5,145.00 | 164.95 | 126.30 | 134.70 | 0.00 | - | 7 | 23 | 0.00% |
| SPXW240529C05150000 | 2024-05-28 3:57PM EDT | 5,150.00 | 152.14 | 121.20 | 129.70 | 0.00 | - | 20 | 259 | 0.00% |
| SPXW240529C05155000 | 2024-05-28 3:56PM EDT | 5,155.00 | 146.74 | 112.90 | 125.10 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW240529C05160000 | 2024-05-28 3:55PM EDT | 5,160.00 | 142.00 | 111.60 | 120.10 | 0.00 | - | 4 | 356 | 0.00% |
| SPXW240529C05165000 | 2024-05-28 2:12PM EDT | 5,165.00 | 137.55 | 107.80 | 113.80 | 0.00 | - | 13 | 21 | 0.00% |
| SPXW240529C05170000 | 2024-05-28 2:49PM EDT | 5,170.00 | 116.38 | 102.90 | 107.90 | 0.00 | - | 8 | 121 | 0.00% |
| SPXW240529C05175000 | 2024-05-28 3:53PM EDT | 5,175.00 | 125.20 | 98.30 | 103.30 | 0.00 | - | 42 | 1,672 | 0.00% |
| SPXW240529C05180000 | 2024-05-24 11:04AM EDT | 5,180.00 | 127.66 | 92.90 | 97.90 | 0.00 | - | 7 | 135 | 0.00% |
| SPXW240529C05185000 | 2024-05-29 6:20AM EDT | 5,185.00 | 93.97 | 88.10 | 93.20 | -22.65 | -19.42% | 8 | 40 | 0.00% |
| SPXW240529C05190000 | 2024-05-28 3:57PM EDT | 5,190.00 | 112.24 | 83.10 | 88.20 | 0.00 | - | 43 | 250 | 0.00% |
| SPXW240529C05195000 | 2024-05-28 2:35PM EDT | 5,195.00 | 91.30 | 78.40 | 83.60 | 0.00 | - | 79 | 134 | 0.00% |
| SPXW240529C05200000 | 2024-05-28 3:52PM EDT | 5,200.00 | 99.19 | 73.50 | 78.50 | 0.00 | - | 107 | 3,354 | 0.00% |
| SPXW240529C05205000 | 2024-05-28 3:46PM EDT | 5,205.00 | 91.80 | 68.50 | 73.60 | 0.00 | - | 22 | 267 | 0.00% |
| SPXW240529C05210000 | 2024-05-28 2:37PM EDT | 5,210.00 | 73.74 | 63.60 | 68.70 | 0.00 | - | 20 | 103 | 0.00% |
| SPXW240529C05215000 | 2024-05-28 3:18PM EDT | 5,215.00 | 78.11 | 58.30 | 63.40 | 0.00 | - | 102 | 1,576 | 0.00% |
| SPXW240529C05220000 | 2024-05-29 4:42AM EDT | 5,220.00 | 60.00 | 53.90 | 58.90 | -24.85 | -29.29% | 14 | 117 | 0.00% |
| SPXW240529C05225000 | 2024-05-28 8:25PM EDT | 5,225.00 | 77.47 | 50.10 | 51.20 | -6.28 | -7.50% | 1 | 281 | 0.00% |
| SPXW240529C05230000 | 2024-05-28 4:13PM EDT | 5,230.00 | 76.59 | 46.30 | 47.40 | 0.00 | - | 39 | 60 | 0.00% |
| SPXW240529C05235000 | 2024-05-28 3:26PM EDT | 5,235.00 | 63.48 | 41.80 | 42.60 | 0.00 | - | 20 | 62 | 0.00% |
| SPXW240529C05240000 | 2024-05-28 3:54PM EDT | 5,240.00 | 62.00 | 37.00 | 37.90 | 0.00 | - | 42 | 55 | 0.00% |
| SPXW240529C05245000 | 2024-05-28 3:40PM EDT | 5,245.00 | 53.30 | 32.70 | 33.50 | 0.00 | - | 30 | 96 | 0.00% |
| SPXW240529C05250000 | 2024-05-29 6:50AM EDT | 5,250.00 | 30.20 | 28.50 | 29.20 | -25.61 | -45.89% | 12 | 1,056 | 0.00% |
| SPXW240529C05255000 | 2024-05-29 6:39AM EDT | 5,255.00 | 26.59 | 24.60 | 25.10 | -24.37 | -47.82% | 3 | 78 | 0.00% |
| SPXW240529C05260000 | 2024-05-29 7:34AM EDT | 5,260.00 | 21.10 | 20.90 | 21.20 | -28.44 | -57.52% | 48 | 1,568 | 0.00% |
| SPXW240529C05265000 | 2024-05-29 7:30AM EDT | 5,265.00 | 17.50 | 17.40 | 17.50 | -27.06 | -60.73% | 64 | 241 | 0.00% |
| SPXW240529C05270000 | 2024-05-29 7:33AM EDT | 5,270.00 | 14.00 | 14.20 | 14.30 | -20.20 | -59.06% | 117 | 601 | 0.00% |
| SPXW240529C05275000 | 2024-05-29 7:32AM EDT | 5,275.00 | 11.20 | 11.40 | 11.60 | -24.11 | -68.28% | 219 | 868 | 0.00% |
| SPXW240529C05280000 | 2024-05-29 7:32AM EDT | 5,280.00 | 9.00 | 8.80 | 9.00 | -20.06 | -69.03% | 398 | 446 | 0.00% |
| SPXW240529C05285000 | 2024-05-29 7:34AM EDT | 5,285.00 | 6.80 | 6.70 | 6.90 | -17.99 | -72.57% | 609 | 393 | 0.00% |
| SPXW240529C05290000 | 2024-05-29 7:32AM EDT | 5,290.00 | 5.10 | 4.90 | 5.10 | -16.00 | -75.83% | 753 | 1,083 | 0.00% |
| SPXW240529C05295000 | 2024-05-29 7:34AM EDT | 5,295.00 | 3.70 | 3.70 | 3.80 | -13.37 | -78.32% | 710 | 1,380 | 0.00% |
| SPXW240529C05300000 | 2024-05-29 7:33AM EDT | 5,300.00 | 2.55 | 2.55 | 2.65 | -11.03 | -81.22% | 2,418 | 6,074 | 0.00% |
| SPXW240529C05305000 | 2024-05-29 7:34AM EDT | 5,305.00 | 1.80 | 1.75 | 1.80 | -8.72 | -82.89% | 1,684 | 2,045 | 1.09% |
| SPXW240529C05310000 | 2024-05-29 7:34AM EDT | 5,310.00 | 1.20 | 1.20 | 1.25 | -6.70 | -84.81% | 3,497 | 4,393 | 2.52% |
| SPXW240529C05315000 | 2024-05-29 7:34AM EDT | 5,315.00 | 0.80 | 0.75 | 0.85 | -4.91 | -85.24% | 1,848 | 1,427 | 3.37% |
| SPXW240529C05320000 | 2024-05-29 7:35AM EDT | 5,320.00 | 0.50 | 0.45 | 0.55 | -3.46 | -86.28% | 2,020 | 2,195 | 3.99% |
| SPXW240529C05325000 | 2024-05-29 7:31AM EDT | 5,325.00 | 0.35 | 0.30 | 0.40 | -2.21 | -86.33% | 1,753 | 4,369 | 4.62% |
| SPXW240529C05330000 | 2024-05-29 7:26AM EDT | 5,330.00 | 0.25 | 0.20 | 0.25 | -1.40 | -87.50% | 1,700 | 3,040 | 5.03% |
| SPXW240529C05335000 | 2024-05-29 7:34AM EDT | 5,335.00 | 0.20 | 0.15 | 0.20 | -0.80 | -84.21% | 668 | 4,084 | 5.64% |
| SPXW240529C05340000 | 2024-05-29 6:49AM EDT | 5,340.00 | 0.15 | 0.10 | 0.15 | -0.42 | -73.68% | 785 | 4,389 | 6.13% |
| SPXW240529C05345000 | 2024-05-29 7:26AM EDT | 5,345.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 189 | 3,622 | 6.89% |
| SPXW240529C05350000 | 2024-05-29 7:31AM EDT | 5,350.00 | 0.10 | 0.05 | 0.10 | -0.10 | -66.67% | 578 | 5,355 | 7.18% |
| SPXW240529C05355000 | 2024-05-29 7:20AM EDT | 5,355.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 43 | 1,788 | 7.89% |
| SPXW240529C05360000 | 2024-05-29 7:25AM EDT | 5,360.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 149 | 2,188 | 8.57% |
| SPXW240529C05365000 | 2024-05-29 7:07AM EDT | 5,365.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 42 | 4,278 | 9.25% |
| SPXW240529C05370000 | 2024-05-29 7:26AM EDT | 5,370.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 9 | 7,684 | 9.94% |
| SPXW240529C05375000 | 2024-05-29 4:15AM EDT | 5,375.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 1,256 | 10.60% |
| SPXW240529C05380000 | 2024-05-28 11:02PM EDT | 5,380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,080 | 11.26% |
| SPXW240529C05385000 | 2024-05-29 2:22AM EDT | 5,385.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,291 | 11.91% |
| SPXW240529C05390000 | 2024-05-28 4:14PM EDT | 5,390.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,299 | 1,245 | 12.57% |
| SPXW240529C05395000 | 2024-05-28 4:07PM EDT | 5,395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 468 | 552 | 13.23% |
| SPXW240529C05400000 | 2024-05-29 5:10AM EDT | 5,400.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 4,439 | 13.87% |
| SPXW240529C05405000 | 2024-05-28 4:01PM EDT | 5,405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 309 | 573 | 14.50% |
| SPXW240529C05410000 | 2024-05-29 7:18AM EDT | 5,410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 882 | 15.14% |
| SPXW240529C05415000 | 2024-05-28 3:45PM EDT | 5,415.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 182 | 2,522 | 14.60% |
| SPXW240529C05420000 | 2024-05-29 2:14AM EDT | 5,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 498 | 15.24% |
| SPXW240529C05425000 | 2024-05-28 2:42PM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 932 | 15.82% |
| SPXW240529C05430000 | 2024-05-29 3:20AM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,506 | 16.41% |
| SPXW240529C05435000 | 2024-05-28 2:47PM EDT | 5,435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 313 | 16.99% |
| SPXW240529C05440000 | 2024-05-28 2:30PM EDT | 5,440.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 842 | 17.58% |
| SPXW240529C05445000 | 2024-05-28 2:25PM EDT | 5,445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 932 | 18.16% |
| SPXW240529C05450000 | 2024-05-28 3:28PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 9,647 | 18.70% |
| SPXW240529C05455000 | 2024-05-28 9:37AM EDT | 5,455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 528 | 19.29% |
| SPXW240529C05460000 | 2024-05-28 11:02AM EDT | 5,460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 483 | 19.83% |
| SPXW240529C05465000 | 2024-05-24 10:21AM EDT | 5,465.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 42 | 151 | 20.41% |
| SPXW240529C05470000 | 2024-05-28 9:39AM EDT | 5,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 285 | 21.00% |
| SPXW240529C05475000 | 2024-05-28 3:45PM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 226 | 723 | 21.58% |
| SPXW240529C05480000 | 2024-05-28 1:03PM EDT | 5,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 559 | 22.17% |
| SPXW240529C05490000 | 2024-05-24 11:51AM EDT | 5,490.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 506 | 23.24% |
| SPXW240529C05500000 | 2024-05-28 11:30AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,357 | 24.41% |
| SPXW240529C05525000 | 2024-05-22 4:01PM EDT | 5,525.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 84 | 27.15% |
| SPXW240529C05550000 | 2024-05-22 10:31AM EDT | 5,550.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 29.88% |
| SPXW240529C05575000 | 2024-05-28 9:30AM EDT | 5,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 32.62% |
| SPXW240529C05600000 | 2024-05-22 10:09AM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 53 | 35.25% |
| SPXW240529C05650000 | 2024-05-16 2:14PM EDT | 5,650.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 40.43% |
| SPXW240529C05700000 | 2024-05-22 11:50AM EDT | 5,700.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 45.61% |
| SPXW240529C05800000 | 2024-05-24 3:33PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 52.73% |
| SPXW240529C05900000 | 2024-05-16 3:16PM EDT | 5,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 61.72% |
| SPXW240529C06800000 | 2024-05-24 7:55AM EDT | 6,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.16% |
Putsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 375.00% |
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 270.31% |
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 239.06% |
| SPXW240529P03600000 | 2024-05-20 1:36PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 383 | 210.16% |
| SPXW240529P03800000 | 2024-05-23 4:03PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 687 | 182.03% |
| SPXW240529P03900000 | 2024-05-23 3:59PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 224 | 168.75% |
| SPXW240529P04000000 | 2024-05-24 9:30AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 752 | 155.47% |
| SPXW240529P04050000 | 2024-05-23 3:08PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 2,260 | 149.22% |
| SPXW240529P04100000 | 2024-05-22 9:30AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,565 | 142.97% |
| SPXW240529P04150000 | 2024-05-22 2:58PM EDT | 4,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,158 | 136.72% |
| SPXW240529P04200000 | 2024-05-24 3:37PM EDT | 4,200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,555 | 2,263 | 130.47% |
| SPXW240529P04250000 | 2024-05-24 3:01PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 330 | 9,764 | 124.22% |
| SPXW240529P04300000 | 2024-05-24 3:44PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 842 | 117.97% |
| SPXW240529P04350000 | 2024-05-24 12:16PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 5,773 | 111.72% |
| SPXW240529P04400000 | 2024-05-24 9:52AM EDT | 4,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 4,994 | 105.86% |
| SPXW240529P04450000 | 2024-05-24 12:00PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 1,287 | 99.61% |
| SPXW240529P04500000 | 2024-05-24 4:02PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,214 | 2,349 | 93.75% |
| SPXW240529P04525000 | 2024-05-28 7:54AM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 3,549 | 91.02% |
| SPXW240529P04550000 | 2024-05-24 3:10PM EDT | 4,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,054 | 2,184 | 87.89% |
| SPXW240529P04575000 | 2024-05-28 9:30AM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 850 | 85.16% |
| SPXW240529P04600000 | 2024-05-28 9:37AM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 3,007 | 82.03% |
| SPXW240529P04625000 | 2024-05-28 7:37AM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 6,890 | 79.30% |
| SPXW240529P04650000 | 2024-05-28 3:53PM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,814 | 3,901 | 76.56% |
| SPXW240529P04675000 | 2024-05-28 2:39PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 506 | 1,513 | 73.44% |
| SPXW240529P04700000 | 2024-05-28 4:07PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 975 | 1,713 | 70.70% |
| SPXW240529P04720000 | 2024-05-28 3:33PM EDT | 4,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 126 | 68.36% |
| SPXW240529P04725000 | 2024-05-28 4:04PM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,484 | 1,654 | 67.58% |
| SPXW240529P04730000 | 2024-05-28 4:05PM EDT | 4,730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 67.19% |
| SPXW240529P04740000 | 2024-05-28 4:07PM EDT | 4,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 322 | 399 | 66.02% |
| SPXW240529P04750000 | 2024-05-28 4:14PM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 942 | 1,044 | 64.84% |
| SPXW240529P04760000 | 2024-05-28 4:13PM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 412 | 504 | 63.67% |
| SPXW240529P04770000 | 2024-05-28 12:42PM EDT | 4,770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 27 | 62.50% |
| SPXW240529P04775000 | 2024-05-28 3:57PM EDT | 4,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,051 | 2,636 | 62.11% |
| SPXW240529P04780000 | 2024-05-28 3:33PM EDT | 4,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 197 | 435 | 61.33% |
| SPXW240529P04790000 | 2024-05-28 3:05PM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 630 | 60.16% |
| SPXW240529P04800000 | 2024-05-28 3:57PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,612 | 2,117 | 58.98% |
| SPXW240529P04810000 | 2024-05-28 3:57PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 474 | 897 | 57.81% |
| SPXW240529P04820000 | 2024-05-28 3:57PM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 158 | 249 | 56.84% |
| SPXW240529P04825000 | 2024-05-28 3:51PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 530 | 984 | 56.25% |
| SPXW240529P04830000 | 2024-05-28 3:57PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 173 | 55.86% |
| SPXW240529P04835000 | 2024-05-28 3:56PM EDT | 4,835.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 272 | 55.08% |
| SPXW240529P04840000 | 2024-05-28 3:56PM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 299 | 54.69% |
| SPXW240529P04845000 | 2024-05-28 3:41PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 159 | 53.91% |
| SPXW240529P04850000 | 2024-05-28 3:42PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,749 | 53.52% |
| SPXW240529P04855000 | 2024-05-28 3:42PM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 269 | 52.73% |
| SPXW240529P04860000 | 2024-05-28 3:41PM EDT | 4,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 362 | 52.34% |
| SPXW240529P04865000 | 2024-05-28 10:14AM EDT | 4,865.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 51.76% |
| SPXW240529P04870000 | 2024-05-24 4:01PM EDT | 4,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 87 | 51.17% |
| SPXW240529P04875000 | 2024-05-28 3:42PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 126 | 50.59% |
| SPXW240529P04880000 | 2024-05-24 4:01PM EDT | 4,880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 50.00% |
| SPXW240529P04885000 | 2024-05-24 2:16PM EDT | 4,885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 52.34% |
| SPXW240529P04890000 | 2024-05-23 2:04PM EDT | 4,890.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 34 | 58 | 51.76% |
| SPXW240529P04895000 | 2024-05-28 9:31AM EDT | 4,895.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 76 | 51.17% |
| SPXW240529P04900000 | 2024-05-28 3:49PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 466 | 50.59% |
| SPXW240529P04905000 | 2024-05-28 10:32AM EDT | 4,905.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 171 | 50.00% |
| SPXW240529P04910000 | 2024-05-28 10:56AM EDT | 4,910.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 356 | 49.41% |
| SPXW240529P04915000 | 2024-05-24 3:13PM EDT | 4,915.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 48.83% |
| SPXW240529P04920000 | 2024-05-28 3:45PM EDT | 4,920.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 140 | 48.24% |
| SPXW240529P04925000 | 2024-05-28 1:13PM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 390 | 1,173 | 47.66% |
| SPXW240529P04930000 | 2024-05-28 9:30AM EDT | 4,930.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 412 | 46.97% |
| SPXW240529P04935000 | 2024-05-24 4:04PM EDT | 4,935.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 270 | 46.39% |
| SPXW240529P04940000 | 2024-05-26 8:15PM EDT | 4,940.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 45.80% |
| SPXW240529P04945000 | 2024-05-24 3:44PM EDT | 4,945.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 118 | 162 | 45.22% |
| SPXW240529P04950000 | 2024-05-28 3:59PM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 541 | 44.63% |
| SPXW240529P04955000 | 2024-05-28 10:51AM EDT | 4,955.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 134 | 43.95% |
| SPXW240529P04960000 | 2024-05-24 3:43PM EDT | 4,960.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 209 | 472 | 43.36% |
| SPXW240529P04965000 | 2024-05-28 3:54PM EDT | 4,965.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 160 | 42.77% |
| SPXW240529P04970000 | 2024-05-28 3:42PM EDT | 4,970.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 42.19% |
| SPXW240529P04975000 | 2024-05-28 3:48PM EDT | 4,975.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 175 | 1,534 | 41.60% |
| SPXW240529P04980000 | 2024-05-28 3:54PM EDT | 4,980.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 603 | 41.02% |
| SPXW240529P04985000 | 2024-05-28 10:06AM EDT | 4,985.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 40.43% |
| SPXW240529P04990000 | 2024-05-28 10:15AM EDT | 4,990.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 183 | 243 | 39.84% |
| SPXW240529P04995000 | 2024-05-28 3:59PM EDT | 4,995.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1,171 | 1,660 | 39.26% |
| SPXW240529P05000000 | 2024-05-28 3:57PM EDT | 5,000.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 514 | 1,795 | 38.67% |
| SPXW240529P05005000 | 2024-05-28 3:57PM EDT | 5,005.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 103 | 38.09% |
| SPXW240529P05010000 | 2024-05-28 4:00PM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 485 | 37.50% |
| SPXW240529P05015000 | 2024-05-28 4:11PM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 372 | 36.91% |
| SPXW240529P05020000 | 2024-05-28 2:32PM EDT | 5,020.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 253 | 36.33% |
| SPXW240529P05025000 | 2024-05-28 8:15PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,385 | 35.74% |
| SPXW240529P05030000 | 2024-05-28 11:28AM EDT | 5,030.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 283 | 35.16% |
| SPXW240529P05035000 | 2024-05-28 3:25PM EDT | 5,035.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 811 | 34.47% |
| SPXW240529P05040000 | 2024-05-28 2:59PM EDT | 5,040.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 239 | 33.89% |
| SPXW240529P05045000 | 2024-05-28 4:00PM EDT | 5,045.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 363 | 33.30% |
| SPXW240529P05050000 | 2024-05-28 3:55PM EDT | 5,050.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 2,342 | 32.72% |
| SPXW240529P05055000 | 2024-05-28 2:34PM EDT | 5,055.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 123 | 265 | 32.13% |
| SPXW240529P05060000 | 2024-05-28 2:56PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 404 | 766 | 31.54% |
| SPXW240529P05065000 | 2024-05-28 3:31PM EDT | 5,065.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 254 | 431 | 30.96% |
| SPXW240529P05070000 | 2024-05-28 3:59PM EDT | 5,070.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 254 | 30.27% |
| SPXW240529P05075000 | 2024-05-28 2:57PM EDT | 5,075.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 3,747 | 29.69% |
| SPXW240529P05080000 | 2024-05-28 3:34PM EDT | 5,080.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 56 | 1,979 | 29.10% |
| SPXW240529P05085000 | 2024-05-28 3:25PM EDT | 5,085.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 185 | 1,426 | 28.52% |
| SPXW240529P05090000 | 2024-05-28 3:13PM EDT | 5,090.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 200 | 454 | 27.93% |
| SPXW240529P05095000 | 2024-05-28 4:11PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 509 | 27.34% |
| SPXW240529P05100000 | 2024-05-28 4:06PM EDT | 5,100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 540 | 4,530 | 26.76% |
| SPXW240529P05105000 | 2024-05-28 3:49PM EDT | 5,105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 383 | 780 | 26.17% |
| SPXW240529P05110000 | 2024-05-28 3:44PM EDT | 5,110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 698 | 1,162 | 25.49% |
| SPXW240529P05115000 | 2024-05-28 4:13PM EDT | 5,115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 1,604 | 24.90% |
| SPXW240529P05120000 | 2024-05-28 3:59PM EDT | 5,120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 365 | 2,392 | 24.32% |
| SPXW240529P05125000 | 2024-05-28 4:04PM EDT | 5,125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 547 | 4,513 | 23.73% |
| SPXW240529P05130000 | 2024-05-28 4:02PM EDT | 5,130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 321 | 688 | 23.15% |
| SPXW240529P05135000 | 2024-05-29 5:42AM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 406 | 22.51% |
| SPXW240529P05140000 | 2024-05-29 5:03AM EDT | 5,140.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 710 | 23.54% |
| SPXW240529P05145000 | 2024-05-29 7:29AM EDT | 5,145.00 | 0.07 | 0.00 | 0.10 | -0.03 | -37.50% | 86 | 571 | 22.90% |
| SPXW240529P05150000 | 2024-05-29 7:35AM EDT | 5,150.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 96 | 1,394 | 22.27% |
| SPXW240529P05155000 | 2024-05-28 3:57PM EDT | 5,155.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 139 | 3,409 | 21.58% |
| SPXW240529P05160000 | 2024-05-29 7:32AM EDT | 5,160.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 15 | 722 | 20.95% |
| SPXW240529P05165000 | 2024-05-29 7:25AM EDT | 5,165.00 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 6 | 2,492 | 20.31% |
| SPXW240529P05170000 | 2024-05-29 5:20AM EDT | 5,170.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 2,220 | 19.65% |
| SPXW240529P05175000 | 2024-05-29 7:27AM EDT | 5,175.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 91 | 5,834 | 18.99% |
| SPXW240529P05180000 | 2024-05-29 7:27AM EDT | 5,180.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 27 | 1,417 | 19.24% |
| SPXW240529P05185000 | 2024-05-29 7:15AM EDT | 5,185.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 215 | 5,646 | 18.58% |
| SPXW240529P05190000 | 2024-05-29 5:24AM EDT | 5,190.00 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 26 | 1,938 | 18.56% |
| SPXW240529P05195000 | 2024-05-29 7:35AM EDT | 5,195.00 | 0.22 | 0.15 | 0.25 | +0.17 | +340.00% | 868 | 4,377 | 18.41% |
| SPXW240529P05200000 | 2024-05-29 7:34AM EDT | 5,200.00 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 137 | 7,978 | 18.14% |
| SPXW240529P05205000 | 2024-05-29 7:31AM EDT | 5,205.00 | 0.30 | 0.30 | 0.35 | +0.20 | +200.00% | 619 | 2,657 | 17.80% |
| SPXW240529P05210000 | 2024-05-29 7:30AM EDT | 5,210.00 | 0.45 | 0.40 | 0.50 | +0.33 | +275.00% | 730 | 1,918 | 18.03% |
| SPXW240529P05215000 | 2024-05-29 7:32AM EDT | 5,215.00 | 0.60 | 0.50 | 0.55 | +0.48 | +400.00% | 300 | 9,462 | 17.52% |
| SPXW240529P05220000 | 2024-05-29 7:32AM EDT | 5,220.00 | 0.70 | 0.65 | 0.70 | +0.55 | +366.67% | 378 | 4,870 | 17.43% |
| SPXW240529P05225000 | 2024-05-29 7:35AM EDT | 5,225.00 | 0.90 | 0.85 | 0.95 | +0.75 | +500.00% | 667 | 3,858 | 17.59% |
| SPXW240529P05230000 | 2024-05-29 7:32AM EDT | 5,230.00 | 1.30 | 1.15 | 1.20 | +1.10 | +550.00% | 523 | 2,790 | 17.54% |
| SPXW240529P05235000 | 2024-05-29 7:35AM EDT | 5,235.00 | 1.55 | 1.55 | 1.60 | +1.33 | +492.59% | 824 | 2,269 | 17.74% |
| SPXW240529P05240000 | 2024-05-29 7:34AM EDT | 5,240.00 | 2.05 | 2.10 | 2.15 | +1.76 | +517.65% | 1,077 | 2,167 | 18.06% |
| SPXW240529P05245000 | 2024-05-29 7:35AM EDT | 5,245.00 | 2.65 | 2.70 | 2.80 | +2.30 | +511.11% | 1,078 | 2,023 | 18.32% |
| SPXW240529P05250000 | 2024-05-29 7:35AM EDT | 5,250.00 | 3.40 | 3.40 | 3.60 | +2.90 | +483.33% | 2,102 | 5,145 | 18.61% |
| SPXW240529P05255000 | 2024-05-29 7:34AM EDT | 5,255.00 | 4.50 | 4.50 | 4.60 | +3.89 | +637.70% | 1,414 | 2,678 | 18.98% |
| SPXW240529P05260000 | 2024-05-29 7:34AM EDT | 5,260.00 | 5.70 | 5.60 | 5.70 | +4.90 | +612.50% | 1,092 | 4,033 | 19.25% |
| SPXW240529P05265000 | 2024-05-29 7:31AM EDT | 5,265.00 | 7.20 | 7.00 | 7.20 | +6.07 | +537.17% | 1,498 | 2,249 | 19.81% |
| SPXW240529P05270000 | 2024-05-29 7:34AM EDT | 5,270.00 | 9.00 | 8.70 | 8.90 | +7.55 | +520.69% | 1,195 | 1,736 | 20.35% |
| SPXW240529P05275000 | 2024-05-29 7:32AM EDT | 5,275.00 | 11.50 | 10.70 | 10.90 | +9.45 | +460.98% | 1,202 | 5,608 | 20.99% |
| SPXW240529P05280000 | 2024-05-29 7:34AM EDT | 5,280.00 | 13.50 | 13.30 | 13.40 | +10.90 | +419.23% | 1,221 | 1,989 | 21.92% |
| SPXW240529P05285000 | 2024-05-29 7:31AM EDT | 5,285.00 | 16.80 | 16.20 | 16.50 | +13.47 | +404.50% | 916 | 2,446 | 23.20% |
| SPXW240529P05290000 | 2024-05-29 7:30AM EDT | 5,290.00 | 20.90 | 19.20 | 19.50 | +16.50 | +375.00% | 607 | 2,498 | 24.19% |
| SPXW240529P05295000 | 2024-05-29 7:22AM EDT | 5,295.00 | 25.18 | 22.80 | 23.70 | +19.54 | +346.45% | 343 | 2,485 | 26.10% |
| SPXW240529P05300000 | 2024-05-29 7:34AM EDT | 5,300.00 | 27.15 | 26.70 | 27.70 | +19.95 | +277.08% | 490 | 6,576 | 27.66% |
| SPXW240529P05305000 | 2024-05-29 7:05AM EDT | 5,305.00 | 31.10 | 30.90 | 31.90 | +21.90 | +238.04% | 99 | 1,492 | 29.26% |
| SPXW240529P05310000 | 2024-05-29 7:17AM EDT | 5,310.00 | 37.21 | 34.90 | 36.00 | +25.75 | +224.69% | 103 | 1,574 | 30.66% |
| SPXW240529P05315000 | 2024-05-29 7:34AM EDT | 5,315.00 | 40.40 | 39.90 | 41.00 | +26.23 | +188.30% | 19 | 685 | 32.78% |
| SPXW240529P05320000 | 2024-05-29 6:17AM EDT | 5,320.00 | 41.50 | 44.10 | 45.40 | +24.61 | +145.71% | 36 | 678 | 34.26% |
| SPXW240529P05325000 | 2024-05-29 7:33AM EDT | 5,325.00 | 50.45 | 49.10 | 50.20 | +30.25 | +149.75% | 504 | 528 | 36.04% |
| SPXW240529P05330000 | 2024-05-28 10:58PM EDT | 5,330.00 | 37.00 | 53.80 | 55.10 | +13.83 | +59.69% | 10 | 280 | 37.86% |
| SPXW240529P05335000 | 2024-05-29 7:33AM EDT | 5,335.00 | 60.30 | 57.10 | 62.20 | +32.85 | +119.67% | 505 | 379 | 41.66% |
| SPXW240529P05340000 | 2024-05-28 4:06PM EDT | 5,340.00 | 32.00 | 62.20 | 67.20 | 0.00 | - | 216 | 222 | 43.49% |
| SPXW240529P05345000 | 2024-05-29 6:59AM EDT | 5,345.00 | 68.77 | 66.90 | 72.00 | +31.37 | +83.88% | 4 | 216 | 45.08% |
| SPXW240529P05350000 | 2024-05-28 3:51PM EDT | 5,350.00 | 52.30 | 71.80 | 76.90 | 0.00 | - | 935 | 1,527 | 46.73% |
| SPXW240529P05355000 | 2024-05-28 3:40PM EDT | 5,355.00 | 56.93 | 76.90 | 82.00 | 0.00 | - | 194 | 136 | 48.54% |
| SPXW240529P05360000 | 2024-05-28 3:59PM EDT | 5,360.00 | 57.30 | 81.80 | 86.90 | 0.00 | - | 23 | 68 | 50.13% |
| SPXW240529P05365000 | 2024-05-28 3:02PM EDT | 5,365.00 | 71.56 | 86.80 | 91.80 | 0.00 | - | 5 | 35 | 51.69% |
| SPXW240529P05370000 | 2024-05-29 7:00AM EDT | 5,370.00 | 93.00 | 92.00 | 97.10 | +15.87 | +20.58% | 2 | 45 | 51.09% |
| SPXW240529P05375000 | 2024-05-28 3:29PM EDT | 5,375.00 | 79.95 | 96.80 | 101.80 | 0.00 | - | 17 | 18 | 52.43% |
| SPXW240529P05380000 | 2024-05-28 3:05PM EDT | 5,380.00 | 87.41 | 102.10 | 107.30 | 0.00 | - | 2 | 6 | 54.39% |
| SPXW240529P05385000 | 2024-05-28 2:07PM EDT | 5,385.00 | 82.90 | 106.30 | 112.30 | 0.00 | - | 2 | 2 | 55.53% |
| SPXW240529P05390000 | 2024-05-22 1:46PM EDT | 5,390.00 | 80.39 | 110.20 | 118.50 | 0.00 | - | - | 400 | 57.11% |
| SPXW240529P05400000 | 2024-05-28 4:00PM EDT | 5,400.00 | 90.90 | 120.00 | 128.50 | 0.00 | - | 85 | 60 | 60.00% |
| SPXW240529P05405000 | 2024-05-22 2:03PM EDT | 5,405.00 | 108.60 | 125.40 | 133.80 | 0.00 | - | - | 3 | 61.84% |
| SPXW240529P05410000 | 2024-05-28 2:55PM EDT | 5,410.00 | 120.84 | 130.00 | 138.50 | 0.00 | - | 3 | 15 | 62.92% |
| SPXW240529P05415000 | 2024-05-28 2:55PM EDT | 5,415.00 | 125.97 | 135.00 | 143.50 | 0.00 | - | 6 | 2 | 64.36% |
| SPXW240529P05430000 | 2024-05-22 1:46PM EDT | 5,430.00 | 116.59 | 150.00 | 158.50 | 0.00 | - | - | 400 | 68.61% |
| SPXW240529P05460000 | 2024-05-28 4:00PM EDT | 5,460.00 | 151.97 | 180.60 | 189.00 | 0.00 | - | 10 | 10 | 77.41% |
| SPXW240529P05500000 | 2024-05-28 2:30PM EDT | 5,500.00 | 209.11 | 220.10 | 228.50 | 0.00 | - | 1 | 1 | 87.20% |
| SPXW240529P05550000 | 2024-05-24 3:42PM EDT | 5,550.00 | 247.64 | 270.00 | 278.40 | 0.00 | - | 5 | 5 | 99.36% |
| SPXW240529P05600000 | 2024-05-24 3:58PM EDT | 5,600.00 | 298.18 | 320.00 | 328.40 | 0.00 | - | 5 | 5 | 111.06% |
| SPXW240529P05800000 | 2024-05-24 3:41PM EDT | 5,800.00 | 495.93 | 520.00 | 528.40 | 0.00 | - | 5 | 5 | 153.73% |
© 2024 Yahoo. All rights reserved.