S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:10PM EDT
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240419C00200000 | 2024-04-15 10:19AM EDT | 200.00 | 4,947.53 | 4,779.90 | 4,795.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C00400000 | 2024-04-05 3:56PM EDT | 400.00 | 4,808.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C00600000 | 2024-01-30 10:30AM EDT | 600.00 | 4,317.20 | 4,483.00 | 4,489.90 | 0.00 | - | - | 1 | 2,862.28% |
| SPX240419C00800000 | 2024-02-16 3:50PM EDT | 800.00 | 4,212.01 | 4,311.40 | 4,329.50 | 0.00 | - | 9 | 74 | 2,702.72% |
| SPX240419C01000000 | 2024-04-10 3:51PM EDT | 1,000.00 | 4,162.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C01200000 | 2023-05-12 11:20AM EDT | 1,200.00 | 2,923.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C01400000 | 2024-02-29 3:55PM EDT | 1,400.00 | 3,685.09 | 3,847.60 | 3,855.70 | 0.00 | - | 3 | 26 | 2,410.32% |
| SPXW240419C01600000 | 2024-03-28 2:57PM EDT | 1,600.00 | 3,664.90 | 3,380.30 | 3,389.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C01700000 | 2024-04-10 3:13PM EDT | 1,700.00 | 3,456.90 | 3,280.30 | 3,289.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419C01800000 | 2024-03-18 4:00PM EDT | 1,800.00 | 3,354.80 | 3,210.10 | 3,235.70 | 0.00 | - | - | 1 | 966.28% |
| SPXW240419C01900000 | 2024-04-12 4:04PM EDT | 1,900.00 | 3,228.12 | 3,080.30 | 3,089.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240419C02000000 | 2024-04-16 1:27PM EDT | 2,000.00 | 3,065.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C02100000 | 2024-02-29 12:30PM EDT | 2,100.00 | 2,986.80 | 3,150.50 | 3,157.30 | 0.00 | - | - | 1 | 1,717.99% |
| SPXW240419C02200000 | 2024-01-15 4:11AM EDT | 2,200.00 | 2,604.10 | 2,770.70 | 2,779.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419C02500000 | 2024-04-05 12:03PM EDT | 2,500.00 | 2,718.42 | 2,480.60 | 2,490.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C02600000 | 2024-04-11 12:29PM EDT | 2,600.00 | 2,569.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C02650000 | 2024-03-12 11:40AM EDT | 2,650.00 | 2,526.30 | 2,513.80 | 2,521.70 | 0.00 | - | - | 1 | 1,145.23% |
| SPX240419C02725000 | 2024-03-01 3:12PM EDT | 2,725.00 | 2,425.95 | 2,527.10 | 2,535.10 | 0.00 | - | 1 | 1 | 1,298.15% |
| SPX240419C02750000 | 2024-03-20 9:30AM EDT | 2,750.00 | 2,440.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419C02800000 | 2024-03-01 3:15PM EDT | 2,800.00 | 2,353.75 | 2,452.40 | 2,460.40 | 0.00 | - | 1 | 1 | 1,254.92% |
| SPXW240419C02850000 | 2023-12-04 4:33PM EDT | 2,850.00 | 1,758.28 | 1,878.40 | 1,887.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419C02900000 | 2023-12-04 4:33PM EDT | 2,900.00 | 1,709.58 | 1,828.30 | 1,837.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419C02925000 | 2024-02-29 11:49AM EDT | 2,925.00 | 2,175.40 | 2,328.30 | 2,335.10 | 0.00 | - | - | 1 | 1,185.01% |
| SPX240419C02950000 | 2024-04-17 11:50AM EDT | 2,950.00 | 2,082.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPX240419C03000000 | 2024-04-17 1:16PM EDT | 3,000.00 | 2,030.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240419C03025000 | 2024-03-01 4:26PM EDT | 3,025.00 | 2,127.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03050000 | 2024-03-05 2:37PM EDT | 3,050.00 | 2,049.40 | 2,097.60 | 2,108.80 | 0.00 | - | - | 1 | 913.57% |
| SPX240419C03075000 | 2023-05-22 9:55AM EDT | 3,075.00 | 1,263.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419C03125000 | 2024-03-01 4:28PM EDT | 3,125.00 | 2,028.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C03150000 | 2023-11-01 2:00PM EDT | 3,150.00 | 1,137.78 | 1,487.20 | 1,511.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03200000 | 2024-03-26 3:48PM EDT | 3,200.00 | 2,021.80 | 1,780.60 | 1,790.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX240419C03225000 | 2023-05-17 3:50PM EDT | 3,225.00 | 1,092.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240419C03250000 | 2023-05-31 10:59AM EDT | 3,250.00 | 1,084.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240419C03275000 | 2023-05-31 10:59AM EDT | 3,275.00 | 1,062.29 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPXW240419C03300000 | 2024-03-22 2:09PM EDT | 3,300.00 | 1,955.49 | 1,680.10 | 1,689.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240419C03325000 | 2024-03-01 3:12PM EDT | 3,325.00 | 1,831.03 | 1,929.20 | 1,937.20 | 0.00 | - | 3 | 73 | 980.11% |
| SPXW240419C03350000 | 2024-04-01 11:50AM EDT | 3,350.00 | 1,895.20 | 1,630.60 | 1,639.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C03375000 | 2023-11-17 2:19PM EDT | 3,375.00 | 1,206.84 | 1,386.10 | 1,402.70 | 0.00 | - | 22 | 31 | 0.00% |
| SPX240419C03400000 | 2024-03-01 3:15PM EDT | 3,400.00 | 1,758.95 | 1,854.50 | 1,862.50 | 0.00 | - | 3 | 15 | 944.21% |
| SPX240419C03425000 | 2023-06-14 2:21PM EDT | 3,425.00 | 1,080.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C03450000 | 2023-05-26 3:13PM EDT | 3,450.00 | 949.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240419C03475000 | 2024-03-22 3:59PM EDT | 3,475.00 | 1,772.90 | 1,505.30 | 1,514.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03500000 | 2024-04-18 11:32AM EDT | 3,500.00 | 1,547.30 | 1,480.60 | 1,489.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240419C03520000 | 2024-02-16 3:35PM EDT | 3,520.00 | 1,540.11 | 1,604.10 | 1,627.40 | 0.00 | - | 2 | 2 | 679.08% |
| SPX240419C03525000 | 2024-03-01 3:12PM EDT | 3,525.00 | 1,632.82 | 1,730.10 | 1,738.00 | 0.00 | - | 2 | 59 | 885.87% |
| SPXW240419C03530000 | 2024-04-18 11:32AM EDT | 3,530.00 | 1,517.26 | 1,450.30 | 1,459.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240419C03540000 | 2024-04-17 12:19PM EDT | 3,540.00 | 1,484.34 | 1,440.60 | 1,449.90 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240419C03550000 | 2023-09-05 9:51AM EDT | 3,550.00 | 1,072.40 | 804.80 | 810.40 | 0.00 | - | 38 | 28 | 0.00% |
| SPXW240419C03560000 | 2024-04-17 10:12AM EDT | 3,560.00 | 1,495.94 | 1,420.60 | 1,429.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03570000 | 2024-04-17 10:25AM EDT | 3,570.00 | 1,488.11 | 1,410.60 | 1,419.90 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240419C03575000 | 2024-04-17 12:19PM EDT | 3,575.00 | 1,449.20 | 1,405.80 | 1,415.20 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240419C03590000 | 2024-04-17 10:25AM EDT | 3,590.00 | 1,467.93 | 1,390.80 | 1,400.20 | 0.00 | - | 16 | 0 | 0.00% |
| SPX240419C03600000 | 2024-03-18 9:02AM EDT | 3,600.00 | 1,574.47 | 1,478.50 | 1,481.90 | 0.00 | - | 4 | 68 | 535.38% |
| SPXW240419C03620000 | 2024-04-17 11:15AM EDT | 3,620.00 | 1,425.48 | 1,360.00 | 1,369.40 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240419C03625000 | 2024-04-17 10:14AM EDT | 3,625.00 | 1,434.33 | 1,355.90 | 1,365.20 | 0.00 | - | - | 0 | 0.00% |
| SPX240419C03640000 | 2023-11-17 2:19PM EDT | 3,640.00 | 953.14 | 1,129.80 | 1,145.70 | 0.00 | - | 43 | 43 | 0.00% |
| SPX240419C03650000 | 2023-10-17 9:49AM EDT | 3,650.00 | 812.99 | 929.80 | 938.10 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240419C03670000 | 2024-03-06 4:08PM EDT | 3,670.00 | 1,451.20 | 1,534.00 | 1,550.50 | 0.00 | - | 1 | 1 | 747.98% |
| SPXW240419C03675000 | 2024-04-09 3:22PM EDT | 3,675.00 | 1,521.70 | 1,305.80 | 1,315.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419C03690000 | 2024-03-18 3:59PM EDT | 3,690.00 | 1,478.40 | 1,320.50 | 1,346.40 | 0.00 | - | - | 1 | 335.13% |
| SPX240419C03700000 | 2024-04-01 1:24PM EDT | 3,700.00 | 1,540.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C03710000 | 2024-01-26 12:47PM EDT | 3,710.00 | 1,226.12 | 1,368.30 | 1,431.30 | 0.00 | - | 6 | 3 | 558.30% |
| SPX240419C03725000 | 2024-03-01 4:28PM EDT | 3,725.00 | 1,435.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C03730000 | 2024-04-18 9:57AM EDT | 3,730.00 | 1,298.36 | 1,250.80 | 1,260.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03740000 | 2023-12-15 11:35AM EDT | 3,740.00 | 1,046.94 | 1,080.10 | 1,088.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C03750000 | 2023-09-21 10:12AM EDT | 3,750.00 | 753.84 | 618.10 | 623.10 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW240419C03770000 | 2024-04-18 11:43AM EDT | 3,770.00 | 1,273.10 | 1,210.80 | 1,220.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C03775000 | 2023-11-17 2:19PM EDT | 3,775.00 | 826.38 | 1,000.10 | 1,015.70 | 0.00 | - | 21 | 24 | 0.00% |
| SPXW240419C03800000 | 2024-04-10 10:24AM EDT | 3,800.00 | 1,368.05 | 1,180.80 | 1,190.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03810000 | 2023-12-15 1:49PM EDT | 3,810.00 | 976.71 | 1,012.90 | 1,021.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C03820000 | 2024-04-17 10:33AM EDT | 3,820.00 | 1,240.58 | 1,160.80 | 1,170.20 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C03825000 | 2024-03-01 4:26PM EDT | 3,825.00 | 1,334.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C03840000 | 2024-03-28 10:36AM EDT | 3,840.00 | 1,425.50 | 1,140.90 | 1,150.20 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240419C03850000 | 2024-03-27 9:41AM EDT | 3,850.00 | 1,394.73 | 1,130.80 | 1,140.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C03875000 | 2024-03-28 10:38AM EDT | 3,875.00 | 1,390.82 | 1,105.90 | 1,115.20 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240419C03900000 | 2024-04-15 2:30PM EDT | 3,900.00 | 1,168.02 | 1,080.60 | 1,089.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C03910000 | 2023-11-17 2:19PM EDT | 3,910.00 | 700.56 | 871.40 | 886.60 | 0.00 | - | 21 | 21 | 0.00% |
| SPX240419C03925000 | 2024-03-01 4:28PM EDT | 3,925.00 | 1,237.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240419C03950000 | 2023-11-07 11:03AM EDT | 3,950.00 | 544.31 | 717.40 | 722.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240419C03970000 | 2024-03-28 12:15PM EDT | 3,970.00 | 1,296.05 | 1,010.60 | 1,019.90 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240419C03975000 | 2023-11-06 12:21PM EDT | 3,975.00 | 519.19 | 662.10 | 670.60 | 0.00 | - | 3 | 258 | 0.00% |
| SPX240419C03990000 | 2024-02-26 10:44AM EDT | 3,990.00 | 1,131.28 | 1,235.30 | 1,240.10 | 0.00 | - | 1 | 2 | 635.93% |
| SPXW240419C04000000 | 2024-04-18 10:46AM EDT | 4,000.00 | 1,048.54 | 980.30 | 989.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04010000 | 2024-03-27 12:11PM EDT | 4,010.00 | 1,218.85 | 970.60 | 979.90 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240419C04020000 | 2024-02-05 12:10PM EDT | 4,020.00 | 947.93 | 1,117.20 | 1,127.60 | 0.00 | - | - | 8 | 501.41% |
| SPX240419C04025000 | 2024-01-17 1:11PM EDT | 4,025.00 | 766.52 | 1,002.10 | 1,012.90 | 0.00 | - | 5 | 94 | 286.11% |
| SPXW240419C04030000 | 2024-03-04 12:09PM EDT | 4,030.00 | 1,129.42 | 1,194.40 | 1,201.40 | 0.00 | - | 1 | 2 | 619.64% |
| SPX240419C04040000 | 2024-04-17 1:13PM EDT | 4,040.00 | 986.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04050000 | 2024-04-18 3:01PM EDT | 4,050.00 | 957.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04060000 | 2024-04-02 11:09AM EDT | 4,060.00 | 1,142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04070000 | 2024-02-15 1:51PM EDT | 4,070.00 | 977.98 | 1,058.20 | 1,081.10 | 0.00 | - | 1 | 4 | 479.00% |
| SPXW240419C04075000 | 2024-04-15 3:29PM EDT | 4,075.00 | 987.76 | 906.00 | 915.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04080000 | 2024-01-19 11:52AM EDT | 4,080.00 | 770.76 | 932.70 | 976.20 | 0.00 | - | 1 | 5 | 277.75% |
| SPX240419C04090000 | 2024-01-19 10:40AM EDT | 4,090.00 | 750.38 | 938.50 | 950.30 | 0.00 | - | 1 | 2 | 275.01% |
| SPX240419C04100000 | 2024-04-18 3:01PM EDT | 4,100.00 | 906.97 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPXW240419C04110000 | 2024-02-23 5:02PM EDT | 4,110.00 | 1,006.15 | 1,131.30 | 1,140.60 | 0.00 | - | 1 | 9 | 610.31% |
| SPXW240419C04120000 | 2024-03-05 11:55AM EDT | 4,120.00 | 994.02 | 1,098.70 | 1,104.70 | 0.00 | - | 1 | 0 | 574.52% |
| SPX240419C04125000 | 2024-01-11 11:43AM EDT | 4,125.00 | 699.00 | 911.20 | 958.10 | 0.00 | - | 1 | 2,846 | 325.04% |
| SPX240419C04130000 | 2023-12-13 11:05AM EDT | 4,130.00 | 606.35 | 696.80 | 717.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240419C04140000 | 2024-03-28 12:17PM EDT | 4,140.00 | 1,127.75 | 840.60 | 850.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04150000 | 2024-04-18 11:02AM EDT | 4,150.00 | 898.30 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SPX240419C04160000 | 2023-10-27 12:15PM EDT | 4,160.00 | 237.90 | 507.40 | 516.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04170000 | 2023-11-17 2:19PM EDT | 4,170.00 | 470.82 | 630.00 | 640.30 | 0.00 | - | 21 | 22 | 0.00% |
| SPX240419C04175000 | 2023-12-20 3:29PM EDT | 4,175.00 | 677.00 | 712.20 | 729.60 | 0.00 | - | 1 | 1,977 | 0.00% |
| SPXW240419C04180000 | 2023-11-30 1:29PM EDT | 4,180.00 | 476.26 | 658.10 | 670.30 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240419C04190000 | 2023-11-02 9:39AM EDT | 4,190.00 | 297.60 | 504.40 | 528.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04200000 | 2024-02-29 4:57PM EDT | 4,200.00 | 933.61 | 1,058.60 | 1,065.20 | 0.00 | - | 1 | 6 | 592.77% |
| SPX240419C04210000 | 2024-04-18 1:17PM EDT | 4,210.00 | 803.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04220000 | 2024-04-18 2:53PM EDT | 4,220.00 | 787.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04225000 | 2024-04-09 10:15AM EDT | 4,225.00 | 991.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPX240419C04230000 | 2024-04-02 11:09AM EDT | 4,230.00 | 972.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04240000 | 2024-03-08 3:03PM EDT | 4,240.00 | 918.10 | 966.10 | 982.40 | 0.00 | - | 1 | 2 | 516.57% |
| SPXW240419C04250000 | 2024-04-17 3:39PM EDT | 4,250.00 | 775.63 | 731.20 | 740.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04260000 | 2024-04-17 3:44PM EDT | 4,260.00 | 771.87 | 721.00 | 730.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419C04270000 | 2024-03-01 1:09PM EDT | 4,270.00 | 876.10 | 988.80 | 995.60 | 0.00 | - | 1 | 13 | 563.68% |
| SPX240419C04275000 | 2024-04-16 2:30PM EDT | 4,275.00 | 775.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SPX240419C04280000 | 2024-04-02 9:57AM EDT | 4,280.00 | 922.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04290000 | 2024-04-18 10:11AM EDT | 4,290.00 | 742.29 | 691.00 | 700.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04300000 | 2024-04-18 2:57PM EDT | 4,300.00 | 708.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04310000 | 2023-11-02 3:33PM EDT | 4,310.00 | 230.81 | 400.80 | 424.80 | 0.00 | - | 4 | 23 | 0.00% |
| SPX240419C04320000 | 2024-04-10 11:06AM EDT | 4,320.00 | 843.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04325000 | 2024-04-01 10:52AM EDT | 4,325.00 | 928.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04330000 | 2024-01-08 12:52PM EDT | 4,330.00 | 475.94 | 703.40 | 712.00 | 0.00 | - | 1 | 38 | 221.18% |
| SPXW240419C04340000 | 2024-04-18 10:23AM EDT | 4,340.00 | 693.65 | 641.00 | 650.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04350000 | 2024-04-04 3:10PM EDT | 4,350.00 | 831.88 | 630.60 | 640.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04360000 | 2024-04-04 3:10PM EDT | 4,360.00 | 821.38 | 620.60 | 630.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04370000 | 2024-04-02 11:01AM EDT | 4,370.00 | 831.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240419C04375000 | 2024-04-10 3:00PM EDT | 4,375.00 | 775.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04380000 | 2024-03-28 12:21PM EDT | 4,380.00 | 888.20 | 600.60 | 610.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419C04390000 | 2024-04-18 1:53PM EDT | 4,390.00 | 618.54 | 589.90 | 599.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04400000 | 2024-04-15 2:11PM EDT | 4,400.00 | 672.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04410000 | 2024-03-28 1:09PM EDT | 4,410.00 | 858.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04420000 | 2024-04-01 12:04PM EDT | 4,420.00 | 827.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04425000 | 2024-04-17 3:44PM EDT | 4,425.00 | 606.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04430000 | 2024-03-25 12:53PM EDT | 4,430.00 | 811.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04440000 | 2024-04-17 3:52PM EDT | 4,440.00 | 592.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04445000 | 2024-04-18 9:47AM EDT | 4,445.00 | 578.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04450000 | 2024-04-18 10:39AM EDT | 4,450.00 | 593.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX240419C04455000 | 2024-04-18 9:47AM EDT | 4,455.00 | 568.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04460000 | 2024-03-28 2:59PM EDT | 4,460.00 | 814.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04465000 | 2024-03-27 11:32AM EDT | 4,465.00 | 764.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04470000 | 2024-04-17 3:52PM EDT | 4,470.00 | 561.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419C04475000 | 2024-04-18 3:06PM EDT | 4,475.00 | 537.83 | 505.50 | 515.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX240419C04480000 | 2024-01-12 11:30AM EDT | 4,480.00 | 386.92 | 566.50 | 612.60 | 0.00 | - | 1 | 33 | 236.71% |
| SPX240419C04485000 | 2024-04-09 10:33AM EDT | 4,485.00 | 713.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240419C04490000 | 2024-01-22 12:00PM EDT | 4,490.00 | 436.35 | 515.30 | 523.40 | 0.00 | - | 2 | 4 | 105.40% |
| SPX240419C04495000 | 2024-01-08 5:13PM EDT | 4,495.00 | 364.34 | 544.30 | 552.90 | 0.00 | - | - | 1 | 189.38% |
| SPXW240419C04500000 | 2024-04-18 3:01PM EDT | 4,500.00 | 508.21 | 481.00 | 490.60 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240419C04505000 | 2024-04-12 3:28PM EDT | 4,505.00 | 614.32 | 476.00 | 485.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04510000 | 2024-04-18 3:01PM EDT | 4,510.00 | 498.38 | 471.60 | 481.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04515000 | 2024-04-12 3:29PM EDT | 4,515.00 | 602.00 | 465.50 | 475.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04520000 | 2024-04-18 11:28AM EDT | 4,520.00 | 532.92 | 460.50 | 470.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240419C04525000 | 2024-04-18 3:06PM EDT | 4,525.00 | 488.01 | 456.00 | 465.60 | 0.00 | - | 34 | 0 | 0.00% |
| SPXW240419C04530000 | 2024-04-18 3:06PM EDT | 4,530.00 | 483.33 | 450.50 | 460.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240419C04535000 | 2024-04-16 10:24AM EDT | 4,535.00 | 525.26 | 446.00 | 455.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04540000 | 2024-04-17 3:48PM EDT | 4,540.00 | 495.23 | 440.60 | 450.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C04545000 | 2024-03-07 1:26PM EDT | 4,545.00 | 640.15 | 662.20 | 678.80 | 0.00 | - | 139 | 106 | 396.31% |
| SPXW240419C04550000 | 2024-04-18 3:15PM EDT | 4,550.00 | 462.73 | 430.60 | 440.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240419C04555000 | 2024-04-12 12:46PM EDT | 4,555.00 | 576.20 | 426.00 | 435.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04560000 | 2024-04-18 12:34PM EDT | 4,560.00 | 471.59 | 419.70 | 429.30 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240419C04565000 | 2024-02-15 1:56PM EDT | 4,565.00 | 499.59 | 569.30 | 592.10 | 0.00 | - | 8 | 8 | 308.14% |
| SPXW240419C04570000 | 2024-04-12 2:41PM EDT | 4,570.00 | 550.34 | 410.50 | 420.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04575000 | 2024-04-16 9:46AM EDT | 4,575.00 | 478.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240419C04580000 | 2024-04-18 11:17AM EDT | 4,580.00 | 475.50 | 402.40 | 411.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240419C04585000 | 2024-01-08 5:12PM EDT | 4,585.00 | 288.71 | 459.60 | 467.90 | 0.00 | - | - | 1 | 173.31% |
| SPX240419C04590000 | 2024-04-03 10:26AM EDT | 4,590.00 | 646.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04595000 | 2024-02-12 12:17PM EDT | 4,595.00 | 494.10 | 600.20 | 608.60 | 0.00 | - | 1 | 67 | 358.27% |
| SPX240419C04600000 | 2024-04-18 4:01PM EDT | 4,600.00 | 416.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240419C04605000 | 2024-04-05 9:47AM EDT | 4,605.00 | 579.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240419C04610000 | 2024-04-18 4:01PM EDT | 4,610.00 | 406.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04615000 | 2024-04-09 12:25PM EDT | 4,615.00 | 585.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04620000 | 2024-04-12 12:48PM EDT | 4,620.00 | 510.25 | 361.70 | 371.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C04625000 | 2024-04-16 9:55AM EDT | 4,625.00 | 434.17 | 355.60 | 365.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04630000 | 2024-04-17 10:31AM EDT | 4,630.00 | 430.70 | 349.90 | 359.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04640000 | 2024-04-18 11:35AM EDT | 4,640.00 | 408.37 | 340.50 | 350.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04645000 | 2024-03-21 9:36AM EDT | 4,645.00 | 627.17 | 335.50 | 345.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04650000 | 2024-04-18 10:05AM EDT | 4,650.00 | 373.84 | 330.50 | 340.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04655000 | 2024-04-16 11:49AM EDT | 4,655.00 | 408.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240419C04660000 | 2024-04-17 9:48AM EDT | 4,660.00 | 416.53 | 320.90 | 330.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04665000 | 2024-04-15 12:22PM EDT | 4,665.00 | 469.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240419C04670000 | 2024-01-25 12:13PM EDT | 4,670.00 | 307.20 | 427.80 | 490.30 | 0.00 | - | 1 | 62 | 250.29% |
| SPX240419C04675000 | 2024-04-12 4:01PM EDT | 4,675.00 | 457.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240419C04680000 | 2024-03-28 1:46PM EDT | 4,680.00 | 589.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240419C04685000 | 2024-04-10 9:33AM EDT | 4,685.00 | 475.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04690000 | 2024-04-17 3:46PM EDT | 4,690.00 | 343.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04695000 | 2024-03-28 3:59PM EDT | 4,695.00 | 569.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240419C04700000 | 2024-04-18 3:34PM EDT | 4,700.00 | 316.82 | 280.10 | 289.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04705000 | 2024-03-12 12:33PM EDT | 4,705.00 | 482.67 | 489.90 | 508.40 | 0.00 | - | 3 | 19 | 319.17% |
| SPXW240419C04710000 | 2024-04-15 2:14PM EDT | 4,710.00 | 363.71 | 270.70 | 280.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04715000 | 2024-04-17 3:32PM EDT | 4,715.00 | 310.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240419C04720000 | 2024-04-18 3:06PM EDT | 4,720.00 | 292.80 | 261.00 | 270.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04725000 | 2024-04-18 2:59PM EDT | 4,725.00 | 281.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04730000 | 2024-04-15 12:01PM EDT | 4,730.00 | 415.26 | 251.40 | 260.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04735000 | 2024-03-27 3:45PM EDT | 4,735.00 | 526.61 | 246.80 | 256.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04740000 | 2024-03-27 10:00AM EDT | 4,740.00 | 505.35 | 240.70 | 250.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419C04745000 | 2024-04-16 11:48AM EDT | 4,745.00 | 320.89 | 235.80 | 245.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240419C04750000 | 2024-04-18 1:58PM EDT | 4,750.00 | 259.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240419C04755000 | 2024-04-18 2:58PM EDT | 4,755.00 | 252.24 | 225.80 | 235.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04760000 | 2024-04-18 9:48AM EDT | 4,760.00 | 263.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04765000 | 2024-04-16 10:55AM EDT | 4,765.00 | 288.46 | 216.40 | 225.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04770000 | 2024-04-17 9:30AM EDT | 4,770.00 | 309.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04775000 | 2024-04-18 3:54PM EDT | 4,775.00 | 237.60 | 205.70 | 215.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04780000 | 2024-04-15 2:30PM EDT | 4,780.00 | 291.90 | 200.90 | 210.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04785000 | 2024-04-18 12:34PM EDT | 4,785.00 | 249.10 | 195.90 | 205.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04790000 | 2024-04-18 10:10AM EDT | 4,790.00 | 242.79 | 191.10 | 200.40 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240419C04795000 | 2024-04-09 1:41PM EDT | 4,795.00 | 408.08 | 186.10 | 195.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C04800000 | 2024-04-18 3:41PM EDT | 4,800.00 | 215.23 | 181.00 | 190.50 | 0.00 | - | 197 | 0 | 0.00% |
| SPXW240419C04805000 | 2024-04-12 3:49PM EDT | 4,805.00 | 324.55 | 176.60 | 186.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04810000 | 2024-04-17 2:24PM EDT | 4,810.00 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04815000 | 2024-04-17 3:46PM EDT | 4,815.00 | 217.33 | 166.80 | 176.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04820000 | 2024-04-18 2:34PM EDT | 4,820.00 | 185.00 | 161.10 | 170.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240419C04825000 | 2024-04-12 3:45PM EDT | 4,825.00 | 305.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240419C04830000 | 2024-04-17 9:30AM EDT | 4,830.00 | 249.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04835000 | 2024-04-01 12:07PM EDT | 4,835.00 | 416.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04840000 | 2024-04-18 3:31PM EDT | 4,840.00 | 175.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419C04845000 | 2024-04-09 12:13PM EDT | 4,845.00 | 359.02 | 136.80 | 146.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419C04850000 | 2024-04-18 3:45PM EDT | 4,850.00 | 167.33 | 131.50 | 140.90 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240419C04855000 | 2024-04-18 3:27PM EDT | 4,855.00 | 158.96 | 126.10 | 135.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04860000 | 2024-03-13 3:37PM EDT | 4,860.00 | 339.45 | 261.90 | 280.00 | 0.00 | - | 3 | 162 | 180.25% |
| SPX240419C04865000 | 2024-04-09 3:26PM EDT | 4,865.00 | 340.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04870000 | 2024-04-17 2:24PM EDT | 4,870.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419C04875000 | 2024-04-17 11:55AM EDT | 4,875.00 | 160.32 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SPX240419C04880000 | 2024-04-18 11:20AM EDT | 4,880.00 | 174.34 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| SPXW240419C04885000 | 2024-04-18 9:31AM EDT | 4,885.00 | 152.03 | 98.00 | 106.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419C04890000 | 2024-04-18 9:48PM EDT | 4,890.00 | 70.50 | 93.20 | 101.40 | -48.01 | -40.51% | 12 | 0 | 0.00% |
| SPXW240419C04895000 | 2024-04-18 2:15PM EDT | 4,895.00 | 116.78 | 88.50 | 96.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240419C04900000 | 2024-04-19 1:19AM EDT | 4,900.00 | 69.42 | 83.70 | 91.90 | -39.18 | -36.08% | 24 | 0 | 0.00% |
| SPX240419C04905000 | 2024-03-19 12:37PM EDT | 4,905.00 | 293.69 | 103.10 | 105.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240419C04910000 | 2024-04-18 9:50PM EDT | 4,910.00 | 56.20 | 74.40 | 82.60 | -49.40 | -46.78% | 7 | 0 | 0.00% |
| SPX240419C04915000 | 2024-04-17 12:04PM EDT | 4,915.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419C04920000 | 2024-04-18 12:07PM EDT | 4,920.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX240419C04925000 | 2024-04-18 2:34PM EDT | 4,925.00 | 79.87 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPX240419C04930000 | 2024-04-18 3:17PM EDT | 4,930.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX240419C04935000 | 2024-04-17 1:31PM EDT | 4,935.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240419C04940000 | 2024-04-18 2:34PM EDT | 4,940.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240419C04945000 | 2024-04-18 1:19PM EDT | 4,945.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C04950000 | 2024-04-19 2:52AM EDT | 4,950.00 | 44.16 | 43.80 | 44.50 | -20.10 | -31.28% | 213 | 0 | 0.00% |
| SPX240419C04955000 | 2024-04-18 2:38PM EDT | 4,955.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240419C04960000 | 2024-04-19 2:33AM EDT | 4,960.00 | 35.80 | 36.40 | 37.00 | -16.88 | -32.04% | 117 | 0 | 0.00% |
| SPX240419C04965000 | 2024-04-18 2:49PM EDT | 4,965.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240419C04970000 | 2024-04-19 2:31AM EDT | 4,970.00 | 27.30 | 29.70 | 30.30 | -18.80 | -40.78% | 121 | 0 | 0.00% |
| SPX240419C04975000 | 2024-04-18 3:54PM EDT | 4,975.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPXW240419C04980000 | 2024-04-19 2:57AM EDT | 4,980.00 | 23.90 | 24.00 | 24.60 | -15.83 | -40.35% | 166 | 0 | 0.00% |
| SPX240419C04985000 | 2024-04-18 4:01PM EDT | 4,985.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPX240419C04990000 | 2024-04-18 4:01PM EDT | 4,990.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPXW240419C04995000 | 2024-04-19 2:27AM EDT | 4,995.00 | 15.10 | 16.50 | 17.10 | -14.00 | -48.11% | 200 | 0 | 5.55% |
| SPXW240419C05000000 | 2024-04-19 2:57AM EDT | 5,000.00 | 14.80 | 14.30 | 14.90 | -12.00 | -44.78% | 876 | 0 | 7.81% |
| SPX240419C05005000 | 2024-04-18 4:14PM EDT | 5,005.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| SPX240419C05010000 | 2024-04-18 4:12PM EDT | 5,010.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 0.00% |
| SPX240419C05015000 | 2024-04-18 4:12PM EDT | 5,015.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1,937 | 0 | 0.39% |
| SPX240419C05020000 | 2024-04-18 4:14PM EDT | 5,020.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 0.78% |
| SPXW240419C05025000 | 2024-04-19 2:55AM EDT | 5,025.00 | 7.30 | 7.00 | 7.40 | -5.73 | -43.98% | 616 | 0 | 12.59% |
| SPX240419C05030000 | 2024-04-18 4:12PM EDT | 5,030.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2,027 | 0 | 1.56% |
| SPXW240419C05035000 | 2024-04-19 2:57AM EDT | 5,035.00 | 5.20 | 5.10 | 5.50 | -4.10 | -44.09% | 161 | 0 | 13.73% |
| SPX240419C05040000 | 2024-04-18 4:14PM EDT | 5,040.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4,667 | 0 | 3.13% |
| SPXW240419C05045000 | 2024-04-19 2:56AM EDT | 5,045.00 | 3.90 | 3.70 | 4.00 | -2.77 | -41.53% | 315 | 0 | 14.61% |
| SPX240419C05050000 | 2024-04-18 4:13PM EDT | 5,050.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9,651 | 0 | 3.13% |
| SPX240419C05055000 | 2024-04-18 4:11PM EDT | 5,055.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 3.13% |
| SPX240419C05060000 | 2024-04-18 4:11PM EDT | 5,060.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4,498 | 0 | 3.13% |
| SPXW240419C05065000 | 2024-04-19 2:56AM EDT | 5,065.00 | 2.00 | 1.95 | 2.10 | -1.00 | -33.33% | 133 | 0 | 16.18% |
| SPXW240419C05070000 | 2024-04-19 2:50AM EDT | 5,070.00 | 1.55 | 1.55 | 1.80 | -0.85 | -35.42% | 258 | 0 | 16.57% |
| SPXW240419C05075000 | 2024-04-19 2:55AM EDT | 5,075.00 | 1.40 | 1.30 | 1.40 | -0.52 | -27.23% | 194 | 0 | 16.57% |
| SPXW240419C05080000 | 2024-04-19 2:55AM EDT | 5,080.00 | 1.20 | 1.10 | 1.30 | -0.35 | -22.58% | 253 | 0 | 17.26% |
| SPXW240419C05085000 | 2024-04-19 2:57AM EDT | 5,085.00 | 1.05 | 1.05 | 1.15 | -0.20 | -16.00% | 387 | 0 | 17.73% |
| SPX240419C05090000 | 2024-04-18 4:13PM EDT | 5,090.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 6.25% |
| SPX240419C05095000 | 2024-04-18 4:08PM EDT | 5,095.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,820 | 0 | 6.25% |
| SPX240419C05100000 | 2024-04-18 4:20PM EDT | 5,100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27,278 | 0 | 6.25% |
| SPX240419C05105000 | 2024-04-18 4:14PM EDT | 5,105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 6.25% |
| SPX240419C05110000 | 2024-04-18 4:13PM EDT | 5,110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,730 | 0 | 6.25% |
| SPX240419C05115000 | 2024-04-18 4:09PM EDT | 5,115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 6.25% |
| SPX240419C05120000 | 2024-04-18 4:13PM EDT | 5,120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 6.25% |
| SPXW240419C05125000 | 2024-04-19 2:40AM EDT | 5,125.00 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 95 | 0 | 20.44% |
| SPX240419C05130000 | 2024-04-18 4:06PM EDT | 5,130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 6.25% |
| SPX240419C05135000 | 2024-04-18 4:14PM EDT | 5,135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,932 | 0 | 12.50% |
| SPX240419C05140000 | 2024-04-18 4:01PM EDT | 5,140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| SPX240419C05145000 | 2024-04-18 3:58PM EDT | 5,145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SPX240419C05150000 | 2024-04-18 4:04PM EDT | 5,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 12.50% |
| SPX240419C05155000 | 2024-04-18 4:00PM EDT | 5,155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 12.50% |
| SPX240419C05160000 | 2024-04-18 4:05PM EDT | 5,160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| SPX240419C05165000 | 2024-04-18 4:09PM EDT | 5,165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SPX240419C05170000 | 2024-04-18 4:14PM EDT | 5,170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SPX240419C05175000 | 2024-04-18 4:14PM EDT | 5,175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 12.50% |
| SPX240419C05180000 | 2024-04-18 3:55PM EDT | 5,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| SPXW240419C05185000 | 2024-04-18 10:18PM EDT | 5,185.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 2 | 0 | 26.27% |
| SPX240419C05190000 | 2024-04-18 3:59PM EDT | 5,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SPXW240419C05195000 | 2024-04-19 12:41AM EDT | 5,195.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 0 | 27.59% |
| SPXW240419C05200000 | 2024-04-19 2:12AM EDT | 5,200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 0 | 28.22% |
| SPXW240419C05205000 | 2024-04-18 4:14PM EDT | 5,205.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1,072 | 0 | 28.91% |
| SPXW240419C05210000 | 2024-04-18 9:23PM EDT | 5,210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 29.54% |
| SPXW240419C05215000 | 2024-04-18 4:03PM EDT | 5,215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 117 | 0 | 30.18% |
| SPXW240419C05220000 | 2024-04-18 9:35PM EDT | 5,220.00 | 0.15 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 0 | 30.81% |
| SPXW240419C05225000 | 2024-04-18 4:07PM EDT | 5,225.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 264 | 0 | 31.45% |
| SPXW240419C05230000 | 2024-04-18 4:14PM EDT | 5,230.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1,195 | 0 | 32.08% |
| SPXW240419C05235000 | 2024-04-18 4:00PM EDT | 5,235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 827 | 0 | 32.72% |
| SPXW240419C05240000 | 2024-04-18 9:28PM EDT | 5,240.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 9 | 0 | 33.35% |
| SPXW240419C05245000 | 2024-04-18 3:57PM EDT | 5,245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 243 | 0 | 32.57% |
| SPXW240419C05250000 | 2024-04-18 10:22PM EDT | 5,250.00 | 0.20 | 0.00 | 0.15 | +0.13 | +185.71% | 7 | 0 | 34.62% |
| SPXW240419C05255000 | 2024-04-18 3:46PM EDT | 5,255.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 77 | 0 | 35.25% |
| SPXW240419C05260000 | 2024-04-18 4:10PM EDT | 5,260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 665 | 0 | 35.89% |
| SPXW240419C05265000 | 2024-04-18 4:14PM EDT | 5,265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 733 | 0 | 36.52% |
| SPXW240419C05270000 | 2024-04-18 4:14PM EDT | 5,270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 558 | 0 | 37.11% |
| SPXW240419C05275000 | 2024-04-18 4:14PM EDT | 5,275.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 240 | 0 | 37.74% |
| SPX240419C05280000 | 2024-04-18 3:57PM EDT | 5,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPX240419C05285000 | 2024-04-18 3:31PM EDT | 5,285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SPXW240419C05290000 | 2024-04-18 4:12PM EDT | 5,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 430 | 0 | 37.99% |
| SPX240419C05295000 | 2024-04-18 11:08AM EDT | 5,295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX240419C05300000 | 2024-04-18 3:56PM EDT | 5,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| SPX240419C05305000 | 2024-04-18 10:05AM EDT | 5,305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXW240419C05310000 | 2024-04-18 4:07PM EDT | 5,310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 0 | 40.33% |
| SPXW240419C05315000 | 2024-04-18 1:31PM EDT | 5,315.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 40.92% |
| SPX240419C05320000 | 2024-04-18 2:19PM EDT | 5,320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXW240419C05325000 | 2024-04-18 4:07PM EDT | 5,325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 0 | 42.09% |
| SPX240419C05330000 | 2024-04-18 1:29PM EDT | 5,330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240419C05335000 | 2024-04-18 4:02PM EDT | 5,335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 171 | 0 | 43.26% |
| SPX240419C05340000 | 2024-04-18 2:41PM EDT | 5,340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPXW240419C05345000 | 2024-04-18 3:57PM EDT | 5,345.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 44.43% |
| SPXW240419C05350000 | 2024-04-18 3:56PM EDT | 5,350.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 94 | 0 | 45.02% |
| SPXW240419C05355000 | 2024-04-17 11:33AM EDT | 5,355.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 45.61% |
| SPXW240419C05360000 | 2024-04-18 3:40PM EDT | 5,360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 46.19% |
| SPX240419C05365000 | 2024-04-17 9:51AM EDT | 5,365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXW240419C05370000 | 2024-04-19 2:01AM EDT | 5,370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 47.27% |
| SPX240419C05375000 | 2024-04-18 2:59PM EDT | 5,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| SPXW240419C05380000 | 2024-04-17 3:59PM EDT | 5,380.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 27 | 0 | 48.44% |
| SPX240419C05385000 | 2024-04-17 2:24PM EDT | 5,385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXW240419C05390000 | 2024-04-18 9:39PM EDT | 5,390.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 0 | 49.61% |
| SPXW240419C05395000 | 2024-04-18 3:36PM EDT | 5,395.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 0 | 50.20% |
| SPXW240419C05400000 | 2024-04-18 9:40PM EDT | 5,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 50.68% |
| SPX240419C05405000 | 2024-04-16 9:30AM EDT | 5,405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX240419C05410000 | 2024-04-17 2:35PM EDT | 5,410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SPX240419C05415000 | 2024-04-17 3:55PM EDT | 5,415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPX240419C05420000 | 2024-04-15 2:10PM EDT | 5,420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPX240419C05425000 | 2024-04-18 3:15PM EDT | 5,425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPXW240419C05430000 | 2024-04-18 2:28PM EDT | 5,430.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 50.78% |
| SPX240419C05435000 | 2024-04-15 1:30PM EDT | 5,435.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPXW240419C05440000 | 2024-04-18 2:11PM EDT | 5,440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 51.95% |
| SPX240419C05445000 | 2024-04-10 9:58AM EDT | 5,445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXW240419C05450000 | 2024-04-18 2:59PM EDT | 5,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 52.93% |
| SPX240419C05455000 | 2024-04-15 10:47AM EDT | 5,455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPXW240419C05460000 | 2024-04-18 10:53PM EDT | 5,460.00 | 0.15 | 0.00 | 0.10 | -0.03 | -16.67% | 1 | 0 | 54.10% |
| SPXW240419C05465000 | 2024-04-18 10:45AM EDT | 5,465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 54.49% |
| SPXW240419C05470000 | 2024-04-15 2:11PM EDT | 5,470.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 55.08% |
| SPXW240419C05475000 | 2024-04-18 3:02PM EDT | 5,475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 55.66% |
| SPX240419C05480000 | 2024-04-17 10:04AM EDT | 5,480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SPXW240419C05485000 | 2024-04-17 1:05PM EDT | 5,485.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 56.64% |
| SPX240419C05490000 | 2024-04-17 4:10PM EDT | 5,490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPXW240419C05495000 | 2024-04-15 4:09PM EDT | 5,495.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 57.62% |
| SPX240419C05500000 | 2024-04-17 4:08PM EDT | 5,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| SPXW240419C05505000 | 2024-04-15 9:35AM EDT | 5,505.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 88 | 0 | 58.79% |
| SPXW240419C05510000 | 2024-04-15 2:03PM EDT | 5,510.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 59.18% |
| SPXW240419C05515000 | 2024-04-16 10:41AM EDT | 5,515.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 59.77% |
| SPXW240419C05520000 | 2024-04-16 10:40AM EDT | 5,520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 60.35% |
| SPXW240419C05525000 | 2024-04-18 1:22PM EDT | 5,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 0 | 60.74% |
| SPXW240419C05530000 | 2024-04-16 10:01AM EDT | 5,530.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 61.33% |
| SPXW240419C05535000 | 2024-04-17 1:05PM EDT | 5,535.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 61.72% |
| SPX240419C05540000 | 2024-03-27 4:10PM EDT | 5,540.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240419C05545000 | 2024-04-02 1:42PM EDT | 5,545.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 62.89% |
| SPXW240419C05550000 | 2024-04-17 3:45PM EDT | 5,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 403 | 0 | 63.28% |
| SPX240419C05555000 | 2024-04-17 3:24PM EDT | 5,555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPX240419C05560000 | 2024-04-08 1:53PM EDT | 5,560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPX240419C05565000 | 2024-04-04 2:12PM EDT | 5,565.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX240419C05570000 | 2024-03-27 12:02PM EDT | 5,570.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX240419C05575000 | 2024-04-17 3:37PM EDT | 5,575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| SPXW240419C05580000 | 2024-04-15 10:00AM EDT | 5,580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 66.41% |
| SPX240419C05590000 | 2024-04-12 2:49PM EDT | 5,590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPX240419C05600000 | 2024-04-17 4:05PM EDT | 5,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 50.00% |
| SPX240419C05610000 | 2024-04-11 9:30AM EDT | 5,610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPX240419C05625000 | 2024-04-16 3:58PM EDT | 5,625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SPX240419C05650000 | 2024-04-17 3:50PM EDT | 5,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SPX240419C05660000 | 2024-04-11 3:10PM EDT | 5,660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419C05670000 | 2024-04-11 3:01PM EDT | 5,670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPX240419C05675000 | 2024-04-17 3:53PM EDT | 5,675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| SPX240419C05690000 | 2024-03-26 10:12AM EDT | 5,690.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPXW240419C05700000 | 2024-04-10 12:43PM EDT | 5,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 78.32% |
| SPX240419C05720000 | 2024-04-05 10:48AM EDT | 5,720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX240419C05725000 | 2024-03-21 10:17AM EDT | 5,725.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPX240419C05750000 | 2024-04-12 10:08AM EDT | 5,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX240419C05760000 | 2024-04-12 9:57AM EDT | 5,760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419C05770000 | 2024-04-12 9:40AM EDT | 5,770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419C05775000 | 2024-04-17 4:02PM EDT | 5,775.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 85.55% |
| SPX240419C05800000 | 2024-04-17 10:04AM EDT | 5,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| SPX240419C05825000 | 2024-03-27 11:01AM EDT | 5,825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419C05850000 | 2024-04-09 4:09PM EDT | 5,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX240419C05875000 | 2024-03-28 9:43AM EDT | 5,875.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SPXW240419C05900000 | 2024-04-15 3:53PM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 506 | 0 | 97.27% |
| SPX240419C05925000 | 2024-03-28 2:39PM EDT | 5,925.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPXW240419C05950000 | 2024-03-20 9:30AM EDT | 5,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 101.95% |
| SPXW240419C06000000 | 2024-03-27 11:13AM EDT | 6,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,350 | 0 | 106.45% |
| SPX240419C06050000 | 2024-03-20 9:30AM EDT | 6,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| SPX240419C06100000 | 2024-04-08 1:52PM EDT | 6,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| SPXW240419C06200000 | 2024-03-21 11:15AM EDT | 6,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 124.22% |
| SPX240419C06300000 | 2024-02-23 5:10PM EDT | 6,300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9,000 | 35 | 132.42% |
| SPXW240419C06400000 | 2024-02-28 2:19PM EDT | 6,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SPXW240419C06500000 | 2024-03-21 11:02AM EDT | 6,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 149.22% |
| SPXW240419C06600000 | 2024-04-05 10:02AM EDT | 6,600.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 157.03% |
| SPXW240419C06700000 | 2024-03-21 9:50AM EDT | 6,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 164.84% |
| SPXW240419C06800000 | 2024-04-11 3:54PM EDT | 6,800.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 0 | 172.66% |
| SPX240419C07600000 | 2024-04-12 2:41PM EDT | 7,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPX240419C08000000 | 2024-04-12 2:41PM EDT | 8,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240419P00200000 | 2024-04-16 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPXW240419P00400000 | 2024-03-14 1:22PM EDT | 400.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 1,368.75% |
| SPX240419P00600000 | 2024-04-18 9:32AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P00800000 | 2024-01-24 4:45PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 43 | 990.63% |
| SPXW240419P01000000 | 2024-02-26 1:52PM EDT | 1,000.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,154 | 870.31% |
| SPXW240419P01200000 | 2024-02-26 11:27AM EDT | 1,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 994 | 1,329 | 740.63% |
| SPXW240419P01400000 | 2024-03-11 3:37PM EDT | 1,400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 690.63% |
| SPX240419P01600000 | 2024-02-20 11:32AM EDT | 1,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 1,443 | 620.31% |
| SPXW240419P01700000 | 2024-03-01 10:35AM EDT | 1,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 445 | 589.06% |
| SPXW240419P01800000 | 2024-03-08 4:40PM EDT | 1,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 50.00% |
| SPXW240419P01900000 | 2024-03-12 11:57AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 506.25% |
| SPX240419P02000000 | 2024-04-16 1:27PM EDT | 2,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P02100000 | 2024-03-25 10:32AM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 476.56% |
| SPX240419P02200000 | 2024-04-17 1:47PM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPX240419P02300000 | 2024-04-02 10:41AM EDT | 2,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P02350000 | 2024-04-02 10:41AM EDT | 2,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P02400000 | 2024-03-26 10:07AM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 129 | 0 | 406.25% |
| SPX240419P02450000 | 2024-04-02 10:46AM EDT | 2,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P02500000 | 2024-04-17 11:28AM EDT | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P02550000 | 2024-02-29 11:48AM EDT | 2,550.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 385.16% |
| SPXW240419P02600000 | 2024-03-20 9:41AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 0 | 364.06% |
| SPX240419P02650000 | 2024-04-04 3:28PM EDT | 2,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P02700000 | 2024-04-01 9:42AM EDT | 2,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 343.75% |
| SPX240419P02725000 | 2024-04-08 4:07AM EDT | 2,725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240419P02750000 | 2024-03-14 3:45PM EDT | 2,750.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 36 | 3,060 | 334.38% |
| SPX240419P02775000 | 2024-04-05 1:26PM EDT | 2,775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240419P02800000 | 2024-04-04 3:36PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 325.00% |
| SPX240419P02825000 | 2024-04-05 10:14AM EDT | 2,825.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXW240419P02850000 | 2024-04-01 11:53AM EDT | 2,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 315.63% |
| SPX240419P02875000 | 2024-03-27 3:53PM EDT | 2,875.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P02900000 | 2024-04-02 3:59PM EDT | 2,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPXW240419P02925000 | 2024-04-05 12:23PM EDT | 2,925.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 301.56% |
| SPXW240419P02950000 | 2024-04-04 11:47AM EDT | 2,950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 296.88% |
| SPX240419P02975000 | 2024-04-05 3:03PM EDT | 2,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P03000000 | 2024-04-16 1:27PM EDT | 3,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P03025000 | 2024-04-15 11:09AM EDT | 3,025.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 283.59% |
| SPX240419P03050000 | 2024-04-05 3:48PM EDT | 3,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P03075000 | 2024-04-16 1:21PM EDT | 3,075.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 275.00% |
| SPXW240419P03100000 | 2024-04-08 12:00PM EDT | 3,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 270.31% |
| SPXW240419P03125000 | 2024-04-05 1:44PM EDT | 3,125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 266.41% |
| SPXW240419P03150000 | 2024-04-09 10:42AM EDT | 3,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 261.72% |
| SPXW240419P03175000 | 2024-04-05 1:14PM EDT | 3,175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 257.81% |
| SPX240419P03200000 | 2024-04-08 3:55PM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SPXW240419P03225000 | 2024-03-22 12:25PM EDT | 3,225.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 249.22% |
| SPXW240419P03250000 | 2024-04-18 9:36AM EDT | 3,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 245.31% |
| SPX240419P03275000 | 2024-04-12 3:22PM EDT | 3,275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPXW240419P03300000 | 2024-04-18 9:34AM EDT | 3,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 237.50% |
| SPX240419P03325000 | 2024-04-18 9:42AM EDT | 3,325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P03350000 | 2024-04-15 3:36PM EDT | 3,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 228.91% |
| SPXW240419P03375000 | 2024-04-12 10:22AM EDT | 3,375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 225.00% |
| SPX240419P03400000 | 2024-04-12 4:01PM EDT | 3,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240419P03425000 | 2024-03-13 4:06PM EDT | 3,425.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 48 | 224 | 223.83% |
| SPXW240419P03450000 | 2024-04-17 2:37PM EDT | 3,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 213.28% |
| SPX240419P03475000 | 2024-04-12 11:06AM EDT | 3,475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX240419P03500000 | 2024-04-17 11:29AM EDT | 3,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P03520000 | 2024-04-12 3:38PM EDT | 3,520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 162 | 0 | 202.34% |
| SPX240419P03525000 | 2024-04-08 3:46PM EDT | 3,525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXW240419P03530000 | 2024-04-12 3:38PM EDT | 3,530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 0 | 200.78% |
| SPXW240419P03540000 | 2024-04-15 1:56PM EDT | 3,540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 199.22% |
| SPX240419P03550000 | 2024-04-12 2:07PM EDT | 3,550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| SPX240419P03560000 | 2024-03-27 10:33AM EDT | 3,560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P03570000 | 2024-04-09 7:43AM EDT | 3,570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPX240419P03575000 | 2024-04-09 7:39AM EDT | 3,575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPX240419P03580000 | 2024-03-28 4:07PM EDT | 3,580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 50.00% |
| SPXW240419P03590000 | 2024-04-17 12:41PM EDT | 3,590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 225 | 0 | 191.80% |
| SPXW240419P03600000 | 2024-04-17 12:40PM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 0 | 190.63% |
| SPXW240419P03610000 | 2024-04-17 12:41PM EDT | 3,610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 0 | 189.06% |
| SPX240419P03620000 | 2024-04-16 3:12PM EDT | 3,620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P03625000 | 2024-04-16 3:12PM EDT | 3,625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P03630000 | 2024-04-15 11:00AM EDT | 3,630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P03640000 | 2024-04-16 10:40AM EDT | 3,640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P03650000 | 2024-04-16 3:40PM EDT | 3,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX240419P03660000 | 2024-04-10 1:36PM EDT | 3,660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 50.00% |
| SPXW240419P03670000 | 2024-04-12 11:14AM EDT | 3,670.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 179.69% |
| SPXW240419P03675000 | 2024-03-25 10:52AM EDT | 3,675.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 179.30% |
| SPXW240419P03680000 | 2024-04-12 12:31PM EDT | 3,680.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 127 | 0 | 178.52% |
| SPXW240419P03690000 | 2024-04-12 12:29PM EDT | 3,690.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 176.95% |
| SPX240419P03700000 | 2024-04-12 4:02PM EDT | 3,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPX240419P03710000 | 2024-04-12 3:36PM EDT | 3,710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPX240419P03720000 | 2024-04-12 11:14AM EDT | 3,720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P03725000 | 2024-04-12 3:50PM EDT | 3,725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| SPXW240419P03730000 | 2024-04-12 3:44PM EDT | 3,730.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 162 | 0 | 171.09% |
| SPX240419P03740000 | 2024-04-04 3:03PM EDT | 3,740.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SPX240419P03750000 | 2024-04-15 3:18PM EDT | 3,750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX240419P03760000 | 2024-04-12 3:35PM EDT | 3,760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| SPX240419P03770000 | 2024-04-12 3:33PM EDT | 3,770.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SPX240419P03775000 | 2024-04-17 3:43PM EDT | 3,775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX240419P03780000 | 2024-04-17 1:10PM EDT | 3,780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPX240419P03790000 | 2024-04-17 3:41PM EDT | 3,790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SPXW240419P03800000 | 2024-04-17 8:15PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 160.94% |
| SPXW240419P03810000 | 2024-04-17 3:29PM EDT | 3,810.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 379 | 0 | 159.38% |
| SPXW240419P03820000 | 2024-04-17 11:32AM EDT | 3,820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 0 | 158.20% |
| SPXW240419P03825000 | 2024-04-17 1:01PM EDT | 3,825.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 318 | 0 | 157.42% |
| SPXW240419P03830000 | 2024-04-17 11:54AM EDT | 3,830.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 0 | 156.64% |
| SPXW240419P03840000 | 2024-04-17 3:28PM EDT | 3,840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 128 | 0 | 155.47% |
| SPXW240419P03850000 | 2024-04-17 11:54AM EDT | 3,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 268 | 0 | 153.91% |
| SPXW240419P03860000 | 2024-04-17 10:45AM EDT | 3,860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 168 | 0 | 152.34% |
| SPXW240419P03870000 | 2024-04-18 10:22PM EDT | 3,870.00 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 1 | 0 | 151.17% |
| SPXW240419P03875000 | 2024-04-18 4:22AM EDT | 3,875.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 150.39% |
| SPXW240419P03880000 | 2024-03-21 3:49PM EDT | 3,880.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 235 | 0 | 149.61% |
| SPX240419P03890000 | 2024-04-08 4:10PM EDT | 3,890.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SPX240419P03900000 | 2024-04-17 11:58AM EDT | 3,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,891 | 0 | 50.00% |
| SPX240419P03910000 | 2024-03-21 11:11AM EDT | 3,910.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 50.00% |
| SPXW240419P03920000 | 2024-04-17 3:35PM EDT | 3,920.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 54 | 0 | 144.14% |
| SPXW240419P03925000 | 2024-04-17 3:36PM EDT | 3,925.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 52 | 0 | 143.36% |
| SPX240419P03930000 | 2024-04-16 2:12PM EDT | 3,930.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SPX240419P03940000 | 2024-04-12 3:34PM EDT | 3,940.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPX240419P03950000 | 2024-04-16 3:13PM EDT | 3,950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| SPXW240419P03960000 | 2024-04-18 10:27PM EDT | 3,960.00 | 0.30 | 0.00 | 0.10 | +0.10 | +50.00% | 1 | 0 | 138.28% |
| SPXW240419P03970000 | 2024-04-17 3:34PM EDT | 3,970.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 72 | 0 | 137.11% |
| SPX240419P03975000 | 2024-04-16 11:22AM EDT | 3,975.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPXW240419P03980000 | 2024-04-18 4:23AM EDT | 3,980.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 135.55% |
| SPXW240419P03990000 | 2024-04-18 4:25AM EDT | 3,990.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 134.38% |
| SPX240419P04000000 | 2024-04-18 3:47PM EDT | 4,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,251 | 0 | 50.00% |
| SPX240419P04010000 | 2024-04-17 3:50PM EDT | 4,010.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| SPX240419P04020000 | 2024-04-17 3:50PM EDT | 4,020.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPX240419P04025000 | 2024-04-16 11:17AM EDT | 4,025.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SPXW240419P04030000 | 2024-04-12 11:46AM EDT | 4,030.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1,846 | 0 | 128.91% |
| SPX240419P04040000 | 2024-04-15 10:14AM EDT | 4,040.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P04050000 | 2024-04-17 3:57PM EDT | 4,050.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 50.00% |
| SPX240419P04060000 | 2024-04-17 3:37PM EDT | 4,060.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| SPX240419P04070000 | 2024-04-17 3:35PM EDT | 4,070.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| SPX240419P04075000 | 2024-04-17 1:29PM EDT | 4,075.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| SPXW240419P04080000 | 2024-04-18 3:19PM EDT | 4,080.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 661 | 0 | 121.88% |
| SPXW240419P04090000 | 2024-04-18 10:26PM EDT | 4,090.00 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 50 | 0 | 120.70% |
| SPXW240419P04100000 | 2024-04-18 11:21PM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 0 | 119.34% |
| SPXW240419P04110000 | 2024-04-18 10:40PM EDT | 4,110.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 162 | 0 | 117.97% |
| SPX240419P04120000 | 2024-04-18 9:30AM EDT | 4,120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPX240419P04125000 | 2024-04-17 2:01PM EDT | 4,125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| SPXW240419P04130000 | 2024-04-19 2:32AM EDT | 4,130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 142 | 0 | 115.23% |
| SPXW240419P04140000 | 2024-04-18 3:32PM EDT | 4,140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 390 | 0 | 114.06% |
| SPXW240419P04150000 | 2024-04-18 3:56PM EDT | 4,150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,958 | 0 | 112.50% |
| SPX240419P04160000 | 2024-04-18 9:30AM EDT | 4,160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXW240419P04170000 | 2024-04-18 3:55PM EDT | 4,170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 109.96% |
| SPX240419P04175000 | 2024-04-18 9:30AM EDT | 4,175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P04180000 | 2024-04-18 4:00PM EDT | 4,180.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 112.11% |
| SPX240419P04190000 | 2024-04-18 9:30AM EDT | 4,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P04200000 | 2024-04-18 1:40PM EDT | 4,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 50.00% |
| SPX240419P04210000 | 2024-04-18 12:44PM EDT | 4,210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P04220000 | 2024-04-18 9:30AM EDT | 4,220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P04225000 | 2024-04-18 4:03PM EDT | 4,225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 102.73% |
| SPX240419P04230000 | 2024-04-18 12:31PM EDT | 4,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX240419P04240000 | 2024-04-18 1:57PM EDT | 4,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P04250000 | 2024-04-18 10:49PM EDT | 4,250.00 | 0.40 | 0.00 | 0.10 | +0.35 | +700.00% | 2 | 0 | 99.22% |
| SPXW240419P04260000 | 2024-04-18 4:02PM EDT | 4,260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 98.05% |
| SPX240419P04270000 | 2024-04-18 1:47PM EDT | 4,270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPX240419P04275000 | 2024-04-18 2:14PM EDT | 4,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| SPX240419P04280000 | 2024-04-18 2:15PM EDT | 4,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240419P04290000 | 2024-04-17 9:40AM EDT | 4,290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240419P04300000 | 2024-04-18 10:46PM EDT | 4,300.00 | 0.42 | 0.00 | 0.10 | +0.35 | +500.00% | 77 | 0 | 92.77% |
| SPX240419P04310000 | 2024-04-18 9:30AM EDT | 4,310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240419P04320000 | 2024-04-18 4:13PM EDT | 4,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 90.23% |
| SPX240419P04325000 | 2024-04-17 1:41PM EDT | 4,325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXW240419P04330000 | 2024-04-18 4:07PM EDT | 4,330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 0 | 88.87% |
| SPXW240419P04340000 | 2024-04-19 12:16AM EDT | 4,340.00 | 0.20 | 0.00 | 0.10 | +0.13 | +185.71% | 28 | 0 | 87.50% |
| SPX240419P04350000 | 2024-04-18 3:10PM EDT | 4,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| SPX240419P04360000 | 2024-04-18 3:33PM EDT | 4,360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SPX240419P04370000 | 2024-04-18 3:01PM EDT | 4,370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPXW240419P04375000 | 2024-04-19 12:46AM EDT | 4,375.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 83.01% |
| SPX240419P04380000 | 2024-04-18 3:02PM EDT | 4,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P04390000 | 2024-04-18 3:32PM EDT | 4,390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 50.00% |
| SPXW240419P04400000 | 2024-04-19 12:12AM EDT | 4,400.00 | 0.15 | 0.00 | 0.10 | +0.08 | +114.29% | 376 | 0 | 79.88% |
| SPXW240419P04410000 | 2024-04-19 12:22AM EDT | 4,410.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 0 | 78.52% |
| SPXW240419P04420000 | 2024-04-18 11:08PM EDT | 4,420.00 | 0.25 | 0.00 | 0.10 | +0.15 | +150.00% | 17 | 0 | 77.34% |
| SPXW240419P04425000 | 2024-04-18 11:08PM EDT | 4,425.00 | 0.25 | 0.00 | 0.10 | +0.18 | +257.14% | 8 | 0 | 76.56% |
| SPX240419P04430000 | 2024-04-18 11:06AM EDT | 4,430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P04440000 | 2024-04-17 9:41AM EDT | 4,440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPX240419P04445000 | 2024-04-18 3:34PM EDT | 4,445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SPX240419P04450000 | 2024-04-18 3:54PM EDT | 4,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| SPX240419P04455000 | 2024-04-18 3:48PM EDT | 4,455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| SPXW240419P04460000 | 2024-04-18 10:34PM EDT | 4,460.00 | 1.45 | 0.00 | 0.10 | +1.35 | +1,350.00% | 12 | 0 | 72.07% |
| SPX240419P04465000 | 2024-04-18 3:49PM EDT | 4,465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPX240419P04470000 | 2024-04-18 3:39PM EDT | 4,470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SPX240419P04475000 | 2024-04-18 3:52PM EDT | 4,475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 50.00% |
| SPX240419P04480000 | 2024-04-18 4:01PM EDT | 4,480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPX240419P04485000 | 2024-04-18 4:09PM EDT | 4,485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SPX240419P04490000 | 2024-04-18 4:14PM EDT | 4,490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| SPX240419P04495000 | 2024-04-18 3:56PM EDT | 4,495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| SPX240419P04500000 | 2024-04-18 4:08PM EDT | 4,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,446 | 0 | 50.00% |
| SPXW240419P04505000 | 2024-04-19 12:02AM EDT | 4,505.00 | 0.25 | 0.00 | 0.10 | +0.10 | +66.67% | 2 | 0 | 66.41% |
| SPX240419P04510000 | 2024-04-18 12:55PM EDT | 4,510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXW240419P04515000 | 2024-04-19 12:04AM EDT | 4,515.00 | 0.21 | 0.00 | 0.10 | +0.06 | +40.00% | 22 | 0 | 65.04% |
| SPX240419P04520000 | 2024-04-17 10:58AM EDT | 4,520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPXW240419P04525000 | 2024-04-19 12:06AM EDT | 4,525.00 | 0.25 | 0.00 | 0.10 | +0.17 | +212.50% | 236 | 0 | 63.87% |
| SPXW240419P04530000 | 2024-04-19 12:00AM EDT | 4,530.00 | 0.25 | 0.00 | 0.15 | +0.19 | +316.67% | 14 | 0 | 65.43% |
| SPXW240419P04535000 | 2024-04-18 4:06PM EDT | 4,535.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 32 | 0 | 64.84% |
| SPXW240419P04540000 | 2024-04-18 10:17PM EDT | 4,540.00 | 2.00 | 0.00 | 0.15 | +1.90 | +1,900.00% | 20 | 0 | 64.06% |
| SPXW240419P04545000 | 2024-04-18 4:02PM EDT | 4,545.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 109 | 0 | 63.48% |
| SPXW240419P04550000 | 2024-04-19 1:18AM EDT | 4,550.00 | 0.35 | 0.00 | 0.15 | +0.25 | +250.00% | 363 | 0 | 62.79% |
| SPXW240419P04555000 | 2024-04-18 10:47PM EDT | 4,555.00 | 1.60 | 0.00 | 0.15 | +1.50 | +1,500.00% | 58 | 0 | 62.11% |
| SPXW240419P04560000 | 2024-04-18 10:59PM EDT | 4,560.00 | 0.85 | 0.00 | 0.15 | +0.70 | +466.67% | 7 | 0 | 61.52% |
| SPXW240419P04565000 | 2024-04-18 11:38PM EDT | 4,565.00 | 0.30 | 0.00 | 0.15 | +0.18 | +150.00% | 10 | 0 | 60.84% |
| SPXW240419P04570000 | 2024-04-19 12:08AM EDT | 4,570.00 | 0.32 | 0.00 | 0.15 | +0.17 | +113.33% | 34 | 0 | 60.16% |
| SPXW240419P04575000 | 2024-04-19 1:47AM EDT | 4,575.00 | 0.25 | 0.00 | 0.15 | +0.15 | +150.00% | 44 | 0 | 59.57% |
| SPXW240419P04580000 | 2024-04-19 12:57AM EDT | 4,580.00 | 0.25 | 0.05 | 0.15 | +0.20 | +400.00% | 74 | 0 | 60.45% |
| SPXW240419P04585000 | 2024-04-18 10:31PM EDT | 4,585.00 | 2.40 | 0.00 | 0.15 | +2.30 | +2,300.00% | 2 | 0 | 58.20% |
| SPXW240419P04590000 | 2024-04-18 10:56PM EDT | 4,590.00 | 1.40 | 0.00 | 0.15 | +1.25 | +833.33% | 52 | 0 | 57.62% |
| SPXW240419P04595000 | 2024-04-18 11:05PM EDT | 4,595.00 | 0.70 | 0.00 | 0.15 | +0.55 | +366.67% | 4 | 0 | 56.93% |
| SPXW240419P04600000 | 2024-04-19 12:10AM EDT | 4,600.00 | 0.50 | 0.05 | 0.15 | +0.35 | +233.33% | 287 | 0 | 57.81% |
| SPX240419P04605000 | 2024-04-18 3:55PM EDT | 4,605.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 25.00% |
| SPXW240419P04610000 | 2024-04-18 10:59PM EDT | 4,610.00 | 1.20 | 0.00 | 0.15 | +1.10 | +1,100.00% | 11 | 0 | 54.98% |
| SPXW240419P04615000 | 2024-04-18 10:12PM EDT | 4,615.00 | 2.45 | 0.00 | 0.15 | +2.25 | +1,125.00% | 26 | 0 | 54.30% |
| SPX240419P04620000 | 2024-04-18 3:56PM EDT | 4,620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 25.00% |
| SPXW240419P04625000 | 2024-04-18 10:53PM EDT | 4,625.00 | 2.35 | 0.00 | 0.15 | +2.20 | +1,466.67% | 55 | 0 | 53.03% |
| SPX240419P04630000 | 2024-04-18 3:59PM EDT | 4,630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| SPX240419P04635000 | 2024-04-18 3:55PM EDT | 4,635.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPXW240419P04640000 | 2024-04-19 2:12AM EDT | 4,640.00 | 0.20 | 0.00 | 0.15 | -0.03 | -13.04% | 35 | 0 | 51.07% |
| SPXW240419P04645000 | 2024-04-19 12:54AM EDT | 4,645.00 | 0.50 | 0.00 | 0.20 | +0.20 | +66.67% | 90 | 0 | 51.76% |
| SPXW240419P04650000 | 2024-04-19 1:45AM EDT | 4,650.00 | 0.30 | 0.00 | 0.20 | +0.10 | +50.00% | 73 | 0 | 51.17% |
| SPXW240419P04655000 | 2024-04-18 11:05PM EDT | 4,655.00 | 1.00 | 0.00 | 0.20 | +0.85 | +566.67% | 18 | 0 | 50.49% |
| SPX240419P04660000 | 2024-04-18 3:35PM EDT | 4,660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPXW240419P04665000 | 2024-04-19 1:19AM EDT | 4,665.00 | 0.51 | 0.00 | 0.20 | +0.36 | +240.00% | 196 | 0 | 52.73% |
| SPX240419P04670000 | 2024-04-18 3:08PM EDT | 4,670.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPXW240419P04675000 | 2024-04-19 2:42AM EDT | 4,675.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 105 | 0 | 51.32% |
| SPXW240419P04680000 | 2024-04-18 10:55PM EDT | 4,680.00 | 2.40 | 0.05 | 0.20 | +2.25 | +1,500.00% | 43 | 0 | 50.64% |
| SPXW240419P04685000 | 2024-04-19 2:53AM EDT | 4,685.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 169 | 0 | 49.90% |
| SPXW240419P04690000 | 2024-04-19 2:02AM EDT | 4,690.00 | 0.40 | 0.05 | 0.25 | +0.30 | +300.00% | 12 | 0 | 50.44% |
| SPX240419P04695000 | 2024-04-18 4:11PM EDT | 4,695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPX240419P04700000 | 2024-04-18 4:12PM EDT | 4,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 25.00% |
| SPX240419P04705000 | 2024-04-18 2:16PM EDT | 4,705.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPX240419P04710000 | 2024-04-18 4:02PM EDT | 4,710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SPX240419P04715000 | 2024-04-18 4:12PM EDT | 4,715.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| SPX240419P04720000 | 2024-04-18 4:14PM EDT | 4,720.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPX240419P04725000 | 2024-04-18 4:02PM EDT | 4,725.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SPX240419P04730000 | 2024-04-18 4:04PM EDT | 4,730.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SPX240419P04735000 | 2024-04-18 4:13PM EDT | 4,735.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| SPX240419P04740000 | 2024-04-18 3:59PM EDT | 4,740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX240419P04745000 | 2024-04-18 3:04PM EDT | 4,745.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 25.00% |
| SPX240419P04750000 | 2024-04-18 3:55PM EDT | 4,750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 25.00% |
| SPX240419P04755000 | 2024-04-18 3:11PM EDT | 4,755.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX240419P04760000 | 2024-04-18 1:37PM EDT | 4,760.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SPX240419P04765000 | 2024-04-18 3:54PM EDT | 4,765.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPX240419P04770000 | 2024-04-18 2:52PM EDT | 4,770.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SPXW240419P04775000 | 2024-04-19 2:33AM EDT | 4,775.00 | 0.50 | 0.30 | 0.45 | +0.33 | +194.12% | 25 | 0 | 41.04% |
| SPX240419P04780000 | 2024-04-18 4:06PM EDT | 4,780.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| SPX240419P04785000 | 2024-04-18 2:18PM EDT | 4,785.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPXW240419P04790000 | 2024-04-18 11:29PM EDT | 4,790.00 | 1.65 | 0.40 | 0.55 | +1.45 | +725.00% | 44 | 0 | 39.82% |
| SPXW240419P04795000 | 2024-04-19 2:44AM EDT | 4,795.00 | 0.55 | 0.40 | 0.55 | +0.35 | +175.00% | 79 | 0 | 39.01% |
| SPXW240419P04800000 | 2024-04-19 2:46AM EDT | 4,800.00 | 0.55 | 0.50 | 0.60 | +0.38 | +223.53% | 624 | 0 | 38.70% |
| SPXW240419P04805000 | 2024-04-19 2:15AM EDT | 4,805.00 | 0.90 | 0.50 | 0.65 | +0.70 | +350.00% | 145 | 0 | 38.34% |
| SPXW240419P04810000 | 2024-04-19 2:39AM EDT | 4,810.00 | 0.65 | 0.50 | 0.70 | +0.45 | +225.00% | 132 | 0 | 37.95% |
| SPXW240419P04815000 | 2024-04-19 2:45AM EDT | 4,815.00 | 0.65 | 0.55 | 0.70 | +0.45 | +225.00% | 87 | 0 | 37.13% |
| SPXW240419P04820000 | 2024-04-19 2:57AM EDT | 4,820.00 | 0.66 | 0.60 | 0.75 | +0.46 | +230.00% | 140 | 0 | 36.69% |
| SPXW240419P04825000 | 2024-04-19 2:17AM EDT | 4,825.00 | 1.05 | 0.65 | 0.85 | +0.83 | +377.27% | 254 | 0 | 36.57% |
| SPX240419P04830000 | 2024-04-18 3:08PM EDT | 4,830.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| SPX240419P04835000 | 2024-04-18 4:14PM EDT | 4,835.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPXW240419P04840000 | 2024-04-19 2:42AM EDT | 4,840.00 | 0.96 | 0.80 | 1.00 | +0.65 | +209.68% | 229 | 0 | 34.96% |
| SPXW240419P04845000 | 2024-04-19 2:48AM EDT | 4,845.00 | 1.00 | 0.85 | 1.10 | +0.71 | +244.83% | 196 | 0 | 34.66% |
| SPXW240419P04850000 | 2024-04-19 2:53AM EDT | 4,850.00 | 1.10 | 1.00 | 1.15 | +0.85 | +340.00% | 684 | 0 | 34.04% |
| SPXW240419P04855000 | 2024-04-19 2:53AM EDT | 4,855.00 | 1.05 | 1.05 | 1.20 | +0.80 | +200.00% | 356 | 0 | 33.41% |
| SPXW240419P04860000 | 2024-04-19 2:52AM EDT | 4,860.00 | 1.25 | 1.10 | 1.30 | +0.95 | +316.67% | 340 | 0 | 32.98% |
| SPXW240419P04865000 | 2024-04-19 2:56AM EDT | 4,865.00 | 1.30 | 1.20 | 1.45 | +1.00 | +333.33% | 279 | 0 | 32.75% |
| SPX240419P04870000 | 2024-04-18 4:13PM EDT | 4,870.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
| SPX240419P04875000 | 2024-04-18 4:13PM EDT | 4,875.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| SPXW240419P04880000 | 2024-04-19 2:55AM EDT | 4,880.00 | 1.73 | 1.65 | 1.85 | +1.38 | +394.29% | 249 | 0 | 31.47% |
| SPX240419P04885000 | 2024-04-18 4:13PM EDT | 4,885.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| SPXW240419P04890000 | 2024-04-19 2:53AM EDT | 4,890.00 | 2.09 | 1.95 | 2.20 | +1.67 | +397.62% | 383 | 0 | 30.66% |
| SPX240419P04895000 | 2024-04-18 4:05PM EDT | 4,895.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| SPXW240419P04900000 | 2024-04-19 2:57AM EDT | 4,900.00 | 2.54 | 2.50 | 2.65 | +2.04 | +416.33% | 1,386 | 0 | 29.91% |
| SPXW240419P04905000 | 2024-04-19 2:37AM EDT | 4,905.00 | 3.20 | 2.75 | 2.95 | +2.65 | +481.82% | 201 | 0 | 29.64% |
| SPX240419P04910000 | 2024-04-18 4:06PM EDT | 4,910.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| SPXW240419P04915000 | 2024-04-19 2:53AM EDT | 4,915.00 | 3.69 | 3.50 | 3.70 | +2.96 | +405.48% | 299 | 0 | 29.20% |
| SPX240419P04920000 | 2024-04-18 4:13PM EDT | 4,920.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 6.25% |
| SPXW240419P04925000 | 2024-04-19 2:52AM EDT | 4,925.00 | 4.80 | 4.50 | 4.90 | +3.80 | +380.00% | 392 | 0 | 29.26% |
| SPX240419P04930000 | 2024-04-18 4:00PM EDT | 4,930.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 6.25% |
| SPXW240419P04935000 | 2024-04-19 2:47AM EDT | 4,935.00 | 5.89 | 5.90 | 6.20 | +4.49 | +320.71% | 325 | 0 | 29.02% |
| SPX240419P04940000 | 2024-04-18 4:14PM EDT | 4,940.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 6.25% |
| SPX240419P04945000 | 2024-04-18 4:14PM EDT | 4,945.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 6.25% |
| SPXW240419P04950000 | 2024-04-19 2:54AM EDT | 4,950.00 | 8.80 | 8.40 | 8.80 | +6.30 | +252.00% | 863 | 0 | 28.80% |
| SPX240419P04955000 | 2024-04-18 4:12PM EDT | 4,955.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,042 | 0 | 3.13% |
| SPXW240419P04960000 | 2024-04-19 2:56AM EDT | 4,960.00 | 11.10 | 11.50 | 12.00 | +7.40 | +200.00% | 270 | 0 | 29.88% |
| SPX240419P04965000 | 2024-04-18 4:11PM EDT | 4,965.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,045 | 0 | 3.13% |
| SPXW240419P04970000 | 2024-04-19 2:56AM EDT | 4,970.00 | 15.10 | 14.90 | 15.40 | +9.93 | +192.07% | 899 | 0 | 30.54% |
| SPX240419P04975000 | 2024-04-18 4:09PM EDT | 4,975.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5,694 | 0 | 3.13% |
| SPX240419P04980000 | 2024-04-18 4:11PM EDT | 4,980.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,553 | 0 | 3.13% |
| SPX240419P04985000 | 2024-04-18 4:12PM EDT | 4,985.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,058 | 0 | 1.56% |
| SPX240419P04990000 | 2024-04-18 4:14PM EDT | 4,990.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2,633 | 0 | 1.56% |
| SPX240419P04995000 | 2024-04-18 4:14PM EDT | 4,995.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2,545 | 0 | 1.56% |
| SPXW240419P05000000 | 2024-04-19 2:48AM EDT | 5,000.00 | 29.10 | 29.60 | 30.00 | +15.60 | +115.56% | 257 | 0 | 33.76% |
| SPXW240419P05005000 | 2024-04-19 2:48AM EDT | 5,005.00 | 32.20 | 32.50 | 33.20 | +16.50 | +105.10% | 51 | 0 | 34.60% |
| SPXW240419P05010000 | 2024-04-19 2:36AM EDT | 5,010.00 | 37.22 | 36.10 | 36.80 | +19.49 | +109.93% | 90 | 0 | 35.71% |
| SPXW240419P05015000 | 2024-04-18 10:05PM EDT | 5,015.00 | 75.73 | 39.30 | 39.90 | +55.48 | +273.98% | 57 | 0 | 36.23% |
| SPXW240419P05020000 | 2024-04-19 2:39AM EDT | 5,020.00 | 43.81 | 38.80 | 47.00 | +20.81 | +90.48% | 44 | 0 | 40.50% |
| SPXW240419P05025000 | 2024-04-19 2:49AM EDT | 5,025.00 | 47.58 | 42.80 | 50.90 | +21.73 | +84.06% | 18 | 0 | 41.62% |
| SPXW240419P05030000 | 2024-04-19 2:39AM EDT | 5,030.00 | 51.56 | 47.20 | 54.90 | +22.76 | +79.03% | 78 | 0 | 42.76% |
| SPXW240419P05035000 | 2024-04-19 1:33AM EDT | 5,035.00 | 69.98 | 50.80 | 59.10 | +38.87 | +124.94% | 7 | 0 | 44.03% |
| SPX240419P05040000 | 2024-04-18 4:09PM EDT | 5,040.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 1,499 | 0 | 0.00% |
| SPX240419P05045000 | 2024-04-18 4:01PM EDT | 5,045.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 0.00% |
| SPXW240419P05050000 | 2024-04-19 2:38AM EDT | 5,050.00 | 69.14 | 64.00 | 72.20 | +26.80 | +63.30% | 53 | 0 | 47.97% |
| SPX240419P05055000 | 2024-04-18 4:02PM EDT | 5,055.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| SPXW240419P05060000 | 2024-04-18 8:45PM EDT | 5,060.00 | 67.26 | 73.10 | 81.30 | +16.83 | +33.37% | 5 | 0 | 50.72% |
| SPX240419P05065000 | 2024-04-18 2:46PM EDT | 5,065.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPXW240419P05070000 | 2024-04-19 1:32AM EDT | 5,070.00 | 101.72 | 82.50 | 90.70 | +39.87 | +64.46% | 3 | 0 | 53.63% |
| SPXW240419P05075000 | 2024-04-18 10:06PM EDT | 5,075.00 | 130.56 | 87.20 | 95.40 | +66.99 | +105.38% | 7 | 0 | 50.70% |
| SPX240419P05080000 | 2024-04-18 3:57PM EDT | 5,080.00 | 69.48 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| SPXW240419P05085000 | 2024-04-18 4:12PM EDT | 5,085.00 | 72.48 | 96.80 | 105.00 | 0.00 | - | 256 | 0 | 53.54% |
| SPX240419P05090000 | 2024-04-18 3:58PM EDT | 5,090.00 | 79.64 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPXW240419P05095000 | 2024-04-18 11:48PM EDT | 5,095.00 | 135.30 | 106.50 | 115.80 | +53.22 | +64.84% | 1 | 0 | 56.99% |
| SPX240419P05100000 | 2024-04-18 4:20PM EDT | 5,100.00 | 89.39 | 0.00 | 0.00 | 0.00 | - | 18,635 | 0 | 0.00% |
| SPXW240419P05105000 | 2024-04-18 3:59PM EDT | 5,105.00 | 95.95 | 116.30 | 125.80 | 0.00 | - | 249 | 0 | 59.99% |
| SPXW240419P05110000 | 2024-04-19 2:38AM EDT | 5,110.00 | 125.99 | 121.70 | 131.00 | +27.19 | +27.52% | 24 | 0 | 61.85% |
| SPXW240419P05115000 | 2024-04-18 3:48PM EDT | 5,115.00 | 97.17 | 125.90 | 135.40 | 0.00 | - | 144 | 0 | 62.56% |
| SPXW240419P05120000 | 2024-04-19 1:32AM EDT | 5,120.00 | 150.40 | 130.90 | 140.20 | +41.66 | +38.31% | 1 | 0 | 63.93% |
| SPX240419P05125000 | 2024-04-18 3:48PM EDT | 5,125.00 | 106.83 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPXW240419P05130000 | 2024-04-18 3:54PM EDT | 5,130.00 | 117.12 | 140.70 | 150.20 | 0.00 | - | 141 | 0 | 66.75% |
| SPX240419P05135000 | 2024-04-18 3:52PM EDT | 5,135.00 | 115.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240419P05140000 | 2024-04-18 3:58PM EDT | 5,140.00 | 128.40 | 150.70 | 160.20 | 0.00 | - | 133 | 0 | 69.63% |
| SPXW240419P05145000 | 2024-04-18 3:18PM EDT | 5,145.00 | 131.30 | 156.40 | 165.70 | 0.00 | - | 83 | 0 | 71.78% |
| SPXW240419P05150000 | 2024-04-18 8:45PM EDT | 5,150.00 | 155.67 | 160.70 | 170.10 | +17.17 | +12.40% | 1 | 0 | 72.40% |
| SPXW240419P05155000 | 2024-04-18 3:48PM EDT | 5,155.00 | 136.10 | 165.70 | 175.10 | 0.00 | - | 91 | 0 | 73.80% |
| SPX240419P05160000 | 2024-04-18 3:16PM EDT | 5,160.00 | 147.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPX240419P05165000 | 2024-04-18 3:37PM EDT | 5,165.00 | 147.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPX240419P05170000 | 2024-04-18 3:37PM EDT | 5,170.00 | 152.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPX240419P05175000 | 2024-04-18 3:43PM EDT | 5,175.00 | 157.89 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPX240419P05180000 | 2024-04-18 3:50PM EDT | 5,180.00 | 161.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240419P05185000 | 2024-04-18 3:17PM EDT | 5,185.00 | 173.56 | 195.60 | 205.00 | 0.00 | - | 4 | 0 | 81.85% |
| SPXW240419P05190000 | 2024-04-18 4:14PM EDT | 5,190.00 | 177.80 | 200.40 | 209.70 | 0.00 | - | 25 | 0 | 82.85% |
| SPXW240419P05195000 | 2024-04-18 3:58PM EDT | 5,195.00 | 183.50 | 206.20 | 215.60 | 0.00 | - | 9 | 0 | 85.28% |
| SPX240419P05200000 | 2024-04-18 4:01PM EDT | 5,200.00 | 183.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX240419P05205000 | 2024-04-18 4:13PM EDT | 5,205.00 | 192.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPX240419P05210000 | 2024-04-18 2:05PM EDT | 5,210.00 | 203.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPX240419P05215000 | 2024-04-18 1:47PM EDT | 5,215.00 | 200.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240419P05220000 | 2024-04-18 4:06PM EDT | 5,220.00 | 210.00 | 230.60 | 240.10 | 0.00 | - | 60 | 0 | 91.05% |
| SPXW240419P05225000 | 2024-04-18 2:49PM EDT | 5,225.00 | 213.61 | 234.70 | 244.60 | 0.00 | - | 160 | 0 | 91.37% |
| SPX240419P05230000 | 2024-04-18 12:44PM EDT | 5,230.00 | 194.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240419P05235000 | 2024-04-18 3:53PM EDT | 5,235.00 | 218.30 | 245.30 | 255.00 | 0.00 | - | 2 | 0 | 94.58% |
| SPX240419P05240000 | 2024-04-18 4:12PM EDT | 5,240.00 | 227.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240419P05245000 | 2024-04-18 10:36AM EDT | 5,245.00 | 202.72 | 255.50 | 265.10 | 0.00 | - | 5 | 0 | 97.29% |
| SPX240419P05250000 | 2024-04-18 4:02PM EDT | 5,250.00 | 233.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPXW240419P05255000 | 2024-04-18 3:37PM EDT | 5,255.00 | 237.33 | 265.70 | 275.00 | 0.00 | - | 9 | 0 | 99.84% |
| SPXW240419P05260000 | 2024-04-18 4:00PM EDT | 5,260.00 | 249.50 | 270.50 | 280.00 | 0.00 | - | 11 | 0 | 100.93% |
| SPXW240419P05265000 | 2024-04-18 12:48PM EDT | 5,265.00 | 236.52 | 275.50 | 285.00 | 0.00 | - | 26 | 0 | 102.16% |
| SPXW240419P05270000 | 2024-04-18 12:25PM EDT | 5,270.00 | 229.82 | 280.50 | 290.00 | 0.00 | - | 10 | 0 | 103.37% |
| SPXW240419P05275000 | 2024-04-18 12:48PM EDT | 5,275.00 | 246.53 | 285.50 | 295.00 | 0.00 | - | 3 | 0 | 104.58% |
| SPXW240419P05280000 | 2024-04-18 11:30AM EDT | 5,280.00 | 231.44 | 290.50 | 300.00 | 0.00 | - | 33 | 0 | 105.79% |
| SPXW240419P05285000 | 2024-04-18 9:46AM EDT | 5,285.00 | 265.74 | 295.50 | 305.00 | 0.00 | - | 1 | 0 | 107.00% |
| SPXW240419P05290000 | 2024-04-18 9:44AM EDT | 5,290.00 | 270.25 | 300.50 | 310.00 | 0.00 | - | 1 | 0 | 108.19% |
| SPXW240419P05295000 | 2024-04-15 1:00PM EDT | 5,295.00 | 178.10 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 108.64% |
| SPXW240419P05300000 | 2024-04-18 1:58PM EDT | 5,300.00 | 290.85 | 310.00 | 319.50 | 0.00 | - | 1 | 0 | 109.82% |
| SPX240419P05305000 | 2024-04-18 2:10PM EDT | 5,305.00 | 297.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419P05310000 | 2024-04-17 3:41PM EDT | 5,310.00 | 286.59 | 320.00 | 329.50 | 0.00 | - | 2 | 0 | 112.17% |
| SPX240419P05315000 | 2024-03-27 10:41AM EDT | 5,315.00 | 98.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419P05320000 | 2024-04-12 3:33PM EDT | 5,320.00 | 199.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX240419P05325000 | 2024-04-16 10:25AM EDT | 5,325.00 | 265.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240419P05330000 | 2024-04-17 3:54PM EDT | 5,330.00 | 295.57 | 340.60 | 350.20 | 0.00 | - | 11 | 0 | 117.81% |
| SPX240419P05335000 | 2024-04-07 8:28PM EDT | 5,335.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419P05340000 | 2024-04-02 9:47AM EDT | 5,340.00 | 143.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240419P05345000 | 2024-04-09 10:58AM EDT | 5,345.00 | 170.36 | 355.60 | 364.90 | 0.00 | - | 1 | 0 | 121.03% |
| SPX240419P05350000 | 2024-04-18 11:56AM EDT | 5,350.00 | 304.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240419P05355000 | 2024-04-07 8:28PM EDT | 5,355.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419P05360000 | 2024-04-12 3:33PM EDT | 5,360.00 | 238.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX240419P05365000 | 2024-04-07 8:28PM EDT | 5,365.00 | 155.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240419P05370000 | 2024-04-17 9:31AM EDT | 5,370.00 | 293.78 | 380.60 | 389.90 | 0.00 | - | 10 | 0 | 126.68% |
| SPXW240419P05375000 | 2024-04-18 3:51PM EDT | 5,375.00 | 352.31 | 385.60 | 394.90 | 0.00 | - | 1 | 0 | 127.80% |
| SPX240419P05380000 | 2024-04-17 9:42AM EDT | 5,380.00 | 301.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240419P05385000 | 2024-04-17 1:11PM EDT | 5,385.00 | 358.52 | 395.60 | 404.90 | 0.00 | - | 22 | 0 | 130.03% |
| SPX240419P05390000 | 2024-04-15 10:33AM EDT | 5,390.00 | 239.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05400000 | 2024-04-17 3:57PM EDT | 5,400.00 | 372.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240419P05410000 | 2024-04-16 1:00PM EDT | 5,410.00 | 344.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05420000 | 2024-03-15 10:56AM EDT | 5,420.00 | 262.85 | 282.30 | 300.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240419P05425000 | 2024-03-18 10:40AM EDT | 5,425.00 | 235.03 | 389.10 | 415.10 | 0.00 | - | 1 | 6 | 71.75% |
| SPX240419P05430000 | 2024-03-22 12:33PM EDT | 5,430.00 | 184.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240419P05435000 | 2024-03-28 9:47AM EDT | 5,435.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240419P05445000 | 2024-03-22 9:37AM EDT | 5,445.00 | 191.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240419P05450000 | 2024-04-11 1:20PM EDT | 5,450.00 | 251.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240419P05455000 | 2024-04-09 10:51AM EDT | 5,455.00 | 279.97 | 465.50 | 475.00 | 0.00 | - | - | 0 | 145.21% |
| SPXW240419P05470000 | 2024-03-13 9:30AM EDT | 5,470.00 | 271.13 | 293.90 | 302.70 | 0.00 | - | - | 40 | 0.00% |
| SPXW240419P05475000 | 2024-04-17 12:24PM EDT | 5,475.00 | 452.64 | 486.30 | 495.50 | 0.00 | - | 17 | 0 | 150.56% |
| SPXW240419P05480000 | 2024-03-20 2:28PM EDT | 5,480.00 | 263.80 | 491.30 | 500.50 | 0.00 | - | - | 0 | 151.61% |
| SPX240419P05490000 | 2024-04-12 10:37AM EDT | 5,490.00 | 338.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240419P05500000 | 2024-04-18 12:50PM EDT | 5,500.00 | 470.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240419P05510000 | 2024-04-17 12:24PM EDT | 5,510.00 | 487.67 | 520.50 | 530.00 | 0.00 | - | 17 | 0 | 156.70% |
| SPXW240419P05520000 | 2024-04-18 1:32PM EDT | 5,520.00 | 503.59 | 531.30 | 540.50 | 0.00 | - | 28 | 0 | 159.91% |
| SPXW240419P05525000 | 2024-04-17 10:34AM EDT | 5,525.00 | 464.65 | 535.00 | 544.50 | 0.00 | - | 34 | 0 | 158.87% |
| SPXW240419P05530000 | 2024-04-17 10:34AM EDT | 5,530.00 | 469.54 | 540.00 | 549.50 | 0.00 | - | 34 | 0 | 159.88% |
| SPXW240419P05550000 | 2024-04-18 1:32PM EDT | 5,550.00 | 533.54 | 560.00 | 569.50 | 0.00 | - | 28 | 0 | 163.92% |
| SPXW240419P05555000 | 2024-04-09 10:58AM EDT | 5,555.00 | 377.40 | 565.00 | 574.50 | 0.00 | - | 1 | 0 | 164.92% |
| SPXW240419P05560000 | 2024-04-09 10:58AM EDT | 5,560.00 | 382.48 | 570.00 | 579.50 | 0.00 | - | 1 | 0 | 165.92% |
| SPXW240419P05570000 | 2024-04-18 3:35PM EDT | 5,570.00 | 551.69 | 580.00 | 589.50 | 0.00 | - | 10 | 0 | 167.91% |
| SPXW240419P05575000 | 2024-04-09 11:00AM EDT | 5,575.00 | 392.51 | 585.50 | 594.90 | 0.00 | - | 1 | 0 | 169.75% |
| SPXW240419P05580000 | 2024-04-18 3:35PM EDT | 5,580.00 | 561.71 | 590.50 | 599.90 | 0.00 | - | 11 | 0 | 170.74% |
| SPXW240419P05590000 | 2024-04-17 10:24AM EDT | 5,590.00 | 532.53 | 600.50 | 609.90 | 0.00 | - | 5 | 0 | 172.72% |
| SPX240419P05600000 | 2024-04-05 10:42AM EDT | 5,600.00 | 409.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05650000 | 2024-03-15 3:30PM EDT | 5,650.00 | 501.00 | 511.90 | 530.00 | 0.00 | - | 78 | 60 | 0.00% |
| SPX240419P05700000 | 2024-03-15 10:51AM EDT | 5,700.00 | 538.75 | 561.90 | 579.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPX240419P05760000 | 2024-04-18 10:05AM EDT | 5,760.00 | 737.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05770000 | 2024-04-18 10:05AM EDT | 5,770.00 | 747.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05775000 | 2024-03-11 4:15AM EDT | 5,775.00 | 635.20 | 630.00 | 633.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPX240419P05800000 | 2024-04-05 3:12PM EDT | 5,800.00 | 590.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240419P05825000 | 2024-04-17 10:22AM EDT | 5,825.00 | 765.84 | 835.50 | 844.90 | 0.00 | - | 8 | 0 | 216.71% |
| SPX240419P05850000 | 2024-03-20 2:36PM EDT | 5,850.00 | 636.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419P05900000 | 2024-04-03 10:57AM EDT | 5,900.00 | 660.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P05950000 | 2024-03-11 4:16AM EDT | 5,950.00 | 809.90 | 804.30 | 807.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240419P06000000 | 2024-02-21 3:58PM EDT | 6,000.00 | 999.07 | 742.70 | 751.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240419P06100000 | 2024-04-10 9:35AM EDT | 6,100.00 | 936.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240419P06200000 | 2024-04-12 10:23AM EDT | 6,200.00 | 1,033.40 | 1,211.20 | 1,220.80 | 0.00 | - | 6 | 0 | 281.29% |
| SPX240419P06300000 | 2024-02-08 2:34PM EDT | 6,300.00 | 1,249.92 | 1,134.90 | 1,136.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240419P06400000 | 2024-04-08 1:13PM EDT | 6,400.00 | 1,180.60 | 1,411.20 | 1,420.80 | 0.00 | - | - | 0 | 311.90% |
| SPX240419P06500000 | 2024-04-11 3:39PM EDT | 6,500.00 | 1,286.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P06600000 | 2024-04-12 1:42PM EDT | 6,600.00 | 1,478.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240419P06700000 | 2024-03-22 1:13PM EDT | 6,700.00 | 1,433.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240419P06800000 | 2024-04-18 12:07PM EDT | 6,800.00 | 1,757.75 | 1,811.20 | 1,820.80 | 0.00 | - | 1 | 0 | 368.37% |
| SPX240419P08000000 | 2024-04-01 3:31PM EDT | 8,000.00 | 2,738.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240419P09000000 | 2024-04-17 3:30PM EDT | 9,000.00 | 3,970.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.