S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240521C04000000 | 2024-05-13 12:45PM EDT | 4,000.00 | 1,226.06 | 1,299.80 | 1,306.10 | 0.00 | - | 1 | 1 | 85.27% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 4,550.00 | 483.88 | 750.20 | 756.90 | 0.00 | - | 1 | 0 | 51.98% |
| SPXW240521C04600000 | 2024-05-14 3:04PM EDT | 4,600.00 | 647.93 | 700.20 | 707.20 | 0.00 | - | 2 | 12 | 57.36% |
| SPXW240521C04800000 | 2024-05-13 10:48AM EDT | 4,800.00 | 428.62 | 500.40 | 507.50 | 0.00 | - | 1 | 1 | 43.23% |
| SPXW240521C04825000 | 2024-05-03 3:26PM EDT | 4,825.00 | 314.61 | 475.80 | 482.30 | 0.00 | - | 1 | 1 | 41.12% |
| SPXW240521C04830000 | 2024-05-08 1:25PM EDT | 4,830.00 | 353.24 | 470.20 | 477.30 | 0.00 | - | - | 2 | 40.75% |
| SPXW240521C04840000 | 2024-04-19 10:42AM EDT | 4,840.00 | 213.84 | 461.90 | 468.50 | 0.00 | - | 2 | 1 | 41.59% |
| SPXW240521C04870000 | 2024-05-13 10:31AM EDT | 4,870.00 | 358.70 | 432.10 | 438.80 | 0.00 | - | 1 | 1 | 39.69% |
| SPXW240521C04900000 | 2024-04-19 12:30PM EDT | 4,900.00 | 151.18 | 400.30 | 407.20 | 0.00 | - | 3 | 3 | 35.49% |
| SPXW240521C04910000 | 2024-05-13 10:43AM EDT | 4,910.00 | 320.13 | 390.40 | 397.20 | 0.00 | - | 21 | 21 | 34.75% |
| SPXW240521C04920000 | 2024-05-13 10:43AM EDT | 4,920.00 | 310.18 | 382.20 | 388.90 | 0.00 | - | 20 | 23 | 35.99% |
| SPXW240521C04930000 | 2024-04-30 9:37AM EDT | 4,930.00 | 199.24 | 370.70 | 377.70 | 0.00 | - | 2 | 2 | 33.88% |
| SPXW240521C04935000 | 2024-05-02 10:08AM EDT | 4,935.00 | 126.48 | 366.00 | 372.70 | 0.00 | - | - | 1 | 33.50% |
| SPXW240521C04940000 | 2024-04-18 3:52PM EDT | 4,940.00 | 154.73 | 360.40 | 367.30 | 0.00 | - | - | 1 | 32.66% |
| SPXW240521C04950000 | 2024-05-10 9:30AM EDT | 4,950.00 | 284.07 | 352.10 | 358.90 | 0.00 | - | 5 | 22 | 33.68% |
| SPXW240521C04960000 | 2024-05-14 2:19PM EDT | 4,960.00 | 278.15 | 340.50 | 347.30 | 0.00 | - | 5 | 17 | 31.17% |
| SPXW240521C04970000 | 2024-05-14 11:33AM EDT | 4,970.00 | 306.57 | 332.30 | 339.10 | +45.96 | +17.64% | 2 | 2 | 32.34% |
| SPXW240521C04975000 | 2024-04-26 10:02AM EDT | 4,975.00 | 162.60 | 325.80 | 332.80 | 0.00 | - | 1 | 2 | 30.61% |
| SPXW240521C04980000 | 2024-05-01 11:19AM EDT | 4,980.00 | 96.01 | 322.30 | 329.10 | 0.00 | - | - | 1 | 31.56% |
| SPXW240521C04985000 | 2024-04-24 1:23PM EDT | 4,985.00 | 135.97 | 316.10 | 322.60 | 0.00 | - | - | 1 | 29.64% |
| SPXW240521C04990000 | 2024-05-15 9:58AM EDT | 4,990.00 | 280.76 | 310.90 | 317.40 | +32.41 | +13.05% | 1 | 42 | 29.04% |
| SPXW240521C04995000 | 2024-05-01 12:39PM EDT | 4,995.00 | 89.24 | 305.70 | 313.50 | 0.00 | - | - | 2 | 29.81% |
| SPXW240521C05000000 | 2024-05-14 10:57AM EDT | 5,000.00 | 229.49 | 300.30 | 307.40 | 0.00 | - | 5 | 71 | 28.29% |
| SPXW240521C05005000 | 2024-05-14 2:41PM EDT | 5,005.00 | 244.11 | 297.40 | 304.50 | 0.00 | - | 2 | 13 | 29.98% |
| SPXW240521C05010000 | 2024-05-14 2:41PM EDT | 5,010.00 | 239.11 | 290.90 | 298.00 | 0.00 | - | 7 | 47 | 28.15% |
| SPXW240521C05020000 | 2024-05-13 2:27PM EDT | 5,020.00 | 205.18 | 280.60 | 287.70 | 0.00 | - | 10 | 142 | 27.09% |
| SPXW240521C05025000 | 2024-05-15 12:18PM EDT | 5,025.00 | 268.04 | 275.60 | 282.50 | +81.09 | +43.38% | 1 | 131 | 26.50% |
| SPXW240521C05030000 | 2024-05-15 11:08AM EDT | 5,030.00 | 262.83 | 272.20 | 279.10 | +64.48 | +32.51% | 2 | 51 | 27.64% |
| SPXW240521C05035000 | 2024-05-02 2:35PM EDT | 5,035.00 | 82.90 | 265.40 | 272.50 | 0.00 | - | 6 | 32 | 25.74% |
| SPXW240521C05040000 | 2024-05-15 9:51AM EDT | 5,040.00 | 226.82 | 260.90 | 267.80 | +48.83 | +27.43% | 9 | 39 | 25.65% |
| SPXW240521C05045000 | 2024-05-15 12:18PM EDT | 5,045.00 | 247.58 | 256.00 | 263.10 | +74.39 | +42.95% | 1 | 8 | 25.55% |
| SPXW240521C05050000 | 2024-05-13 9:45AM EDT | 5,050.00 | 217.27 | 250.70 | 257.30 | +34.62 | +18.95% | 9 | 151 | 24.40% |
| SPXW240521C05055000 | 2024-05-13 9:45AM EDT | 5,055.00 | 177.82 | 245.70 | 252.60 | 0.00 | - | 1 | 10 | 24.30% |
| SPXW240521C05060000 | 2024-05-13 11:45AM EDT | 5,060.00 | 166.91 | 240.20 | 248.50 | 0.00 | - | 4 | 53 | 24.74% |
| SPXW240521C05065000 | 2024-05-14 10:23AM EDT | 5,065.00 | 169.35 | 236.00 | 243.10 | 0.00 | - | 1 | 5 | 23.99% |
| SPXW240521C05070000 | 2024-05-14 3:43PM EDT | 5,070.00 | 182.27 | 232.60 | 239.60 | 0.00 | - | 2 | 86 | 24.86% |
| SPXW240521C05075000 | 2024-05-15 11:51AM EDT | 5,075.00 | 219.36 | 227.20 | 233.80 | +96.19 | +78.10% | 1 | 51 | 23.80% |
| SPXW240521C05080000 | 2024-05-15 1:01PM EDT | 5,080.00 | 221.27 | 220.50 | 228.60 | +93.86 | +73.67% | 2 | 78 | 23.23% |
| SPXW240521C05085000 | 2024-05-10 10:46AM EDT | 5,085.00 | 146.24 | 217.50 | 223.90 | 0.00 | - | 10 | 22 | 23.08% |
| SPXW240521C05090000 | 2024-05-15 11:11AM EDT | 5,090.00 | 202.36 | 212.70 | 219.70 | +63.71 | +45.95% | 14 | 45 | 23.31% |
| SPXW240521C05095000 | 2024-05-15 1:22PM EDT | 5,095.00 | 207.01 | 205.80 | 212.50 | +71.34 | +52.58% | 11 | 20 | 21.10% |
| SPXW240521C05100000 | 2024-05-14 2:33PM EDT | 5,100.00 | 145.00 | 200.50 | 207.60 | 0.00 | - | 19 | 335 | 20.80% |
| SPXW240521C05105000 | 2024-05-15 11:51AM EDT | 5,105.00 | 189.64 | 196.30 | 203.30 | +61.27 | +47.73% | 1 | 36 | 20.98% |
| SPXW240521C05110000 | 2024-05-14 10:16AM EDT | 5,110.00 | 124.95 | 190.80 | 197.60 | 0.00 | - | 5 | 74 | 20.00% |
| SPXW240521C05115000 | 2024-05-14 11:15AM EDT | 5,115.00 | 123.49 | 187.00 | 193.90 | 0.00 | - | 5 | 18 | 20.64% |
| SPXW240521C05120000 | 2024-05-15 11:11AM EDT | 5,120.00 | 172.56 | 180.60 | 187.70 | +55.83 | +47.83% | 19 | 52 | 19.29% |
| SPXW240521C05125000 | 2024-05-14 3:54PM EDT | 5,125.00 | 131.56 | 176.50 | 183.30 | 0.00 | - | 7 | 35 | 19.36% |
| SPXW240521C05130000 | 2024-05-15 10:47AM EDT | 5,130.00 | 156.80 | 170.70 | 177.80 | +54.78 | +53.70% | 38 | 52 | 18.57% |
| SPXW240521C05135000 | 2024-05-15 1:15PM EDT | 5,135.00 | 168.04 | 168.10 | 175.00 | +65.34 | +63.62% | 5 | 58 | 19.76% |
| SPXW240521C05140000 | 2024-05-15 1:22PM EDT | 5,140.00 | 162.17 | 162.70 | 169.50 | +61.17 | +60.56% | 47 | 29 | 18.99% |
| SPXW240521C05145000 | 2024-05-15 1:15PM EDT | 5,145.00 | 158.11 | 158.20 | 165.20 | +66.01 | +71.67% | 25 | 56 | 19.03% |
| SPXW240521C05150000 | 2024-05-15 11:26AM EDT | 5,150.00 | 143.80 | 153.10 | 159.70 | +37.68 | +35.51% | 15 | 601 | 18.27% |
| SPXW240521C05155000 | 2024-05-15 10:07AM EDT | 5,155.00 | 132.47 | 147.00 | 154.00 | +47.73 | +56.33% | 14 | 103 | 17.37% |
| SPXW240521C05160000 | 2024-05-14 2:10PM EDT | 5,160.00 | 137.01 | 143.50 | 150.40 | +54.94 | +66.94% | 1 | 70 | 17.86% |
| SPXW240521C05165000 | 2024-05-15 11:33AM EDT | 5,165.00 | 132.06 | 136.90 | 143.90 | +37.65 | +39.88% | 36 | 75 | 16.45% |
| SPXW240521C05170000 | 2024-05-15 10:34AM EDT | 5,170.00 | 114.23 | 132.20 | 139.00 | +33.57 | +41.62% | 41 | 129 | 16.09% |
| SPXW240521C05175000 | 2024-05-14 2:32PM EDT | 5,175.00 | 76.66 | 127.10 | 134.20 | 0.00 | - | 1 | 75 | 15.78% |
| SPXW240521C05180000 | 2024-05-15 11:10AM EDT | 5,180.00 | 113.70 | 122.20 | 129.30 | +35.30 | +45.03% | 3 | 221 | 15.41% |
| SPXW240521C05185000 | 2024-05-15 2:20PM EDT | 5,185.00 | 121.60 | 117.40 | 126.20 | +43.44 | +55.58% | 1 | 56 | 16.09% |
| SPXW240521C05190000 | 2024-05-15 1:11PM EDT | 5,190.00 | 113.29 | 114.20 | 121.00 | +43.31 | +61.89% | 7 | 191 | 15.51% |
| SPXW240521C05195000 | 2024-05-14 3:09PM EDT | 5,195.00 | 83.77 | 107.90 | 114.90 | +17.59 | +26.58% | 2 | 47 | 14.43% |
| SPXW240521C05200000 | 2024-05-15 1:56PM EDT | 5,200.00 | 105.95 | 106.60 | 107.90 | +40.93 | +62.95% | 253 | 675 | 12.78% |
| SPXW240521C05205000 | 2024-05-14 4:09PM EDT | 5,205.00 | 76.29 | 101.70 | 103.20 | +16.94 | +28.54% | 2 | 71 | 12.53% |
| SPXW240521C05210000 | 2024-05-15 9:45AM EDT | 5,210.00 | 69.23 | 94.10 | 100.80 | +13.33 | +23.85% | 22 | 159 | 13.53% |
| SPXW240521C05215000 | 2024-05-15 9:37AM EDT | 5,215.00 | 72.65 | 90.10 | 96.70 | +17.55 | +31.85% | 1 | 252 | 13.52% |
| SPXW240521C05220000 | 2024-05-15 11:49AM EDT | 5,220.00 | 78.43 | 87.40 | 88.80 | +29.48 | +60.22% | 36 | 213 | 11.51% |
| SPXW240521C05225000 | 2024-05-15 11:49AM EDT | 5,225.00 | 74.08 | 82.30 | 83.90 | +29.02 | +64.40% | 236 | 2,119 | 11.10% |
| SPXW240521C05230000 | 2024-05-15 1:56PM EDT | 5,230.00 | 78.40 | 78.30 | 82.20 | +33.90 | +76.18% | 28 | 289 | 12.27% |
| SPXW240521C05235000 | 2024-05-15 11:48AM EDT | 5,235.00 | 66.39 | 73.90 | 77.20 | +25.79 | +63.52% | 36 | 43 | 11.76% |
| SPXW240521C05240000 | 2024-05-15 2:16PM EDT | 5,240.00 | 71.52 | 70.00 | 71.40 | +33.82 | +89.71% | 68 | 154 | 10.87% |
| SPXW240521C05245000 | 2024-05-15 2:16PM EDT | 5,245.00 | 67.19 | 65.70 | 67.10 | +30.47 | +82.98% | 53 | 219 | 10.67% |
| SPXW240521C05250000 | 2024-05-15 12:38PM EDT | 5,250.00 | 55.55 | 61.60 | 62.80 | +23.93 | +75.68% | 72 | 427 | 10.44% |
| SPXW240521C05255000 | 2024-05-15 2:16PM EDT | 5,255.00 | 58.86 | 57.10 | 58.30 | +29.06 | +97.52% | 8 | 202 | 10.10% |
| SPXW240521C05260000 | 2024-05-15 1:32PM EDT | 5,260.00 | 51.69 | 53.10 | 54.40 | +24.59 | +90.74% | 7 | 73 | 9.99% |
| SPXW240521C05265000 | 2024-05-15 12:21PM EDT | 5,265.00 | 41.60 | 49.30 | 51.00 | +15.74 | +60.87% | 22 | 238 | 10.03% |
| SPXW240521C05270000 | 2024-05-15 1:32PM EDT | 5,270.00 | 44.28 | 45.50 | 46.70 | +21.08 | +90.86% | 68 | 317 | 9.68% |
| SPXW240521C05275000 | 2024-05-15 2:10PM EDT | 5,275.00 | 44.30 | 42.80 | 43.10 | +23.80 | +116.10% | 347 | 738 | 9.56% |
| SPXW240521C05280000 | 2024-05-15 2:22PM EDT | 5,280.00 | 38.38 | 39.30 | 39.60 | +19.80 | +106.57% | 105 | 85 | 9.44% |
| SPXW240521C05285000 | 2024-05-15 2:22PM EDT | 5,285.00 | 35.12 | 35.90 | 36.20 | +17.49 | +99.21% | 66 | 51 | 9.30% |
| SPXW240521C05290000 | 2024-05-15 2:25PM EDT | 5,290.00 | 33.20 | 32.50 | 32.70 | +18.23 | +121.78% | 270 | 553 | 9.09% |
| SPXW240521C05295000 | 2024-05-15 2:20PM EDT | 5,295.00 | 29.60 | 29.40 | 29.70 | +16.18 | +120.57% | 108 | 25 | 9.01% |
| SPXW240521C05300000 | 2024-05-15 2:30PM EDT | 5,300.00 | 27.00 | 26.80 | 27.00 | +15.10 | +127.97% | 250 | 1,073 | 8.98% |
| SPXW240521C05305000 | 2024-05-15 2:13PM EDT | 5,305.00 | 25.65 | 24.20 | 24.50 | +14.35 | +126.99% | 103 | 60 | 8.96% |
| SPXW240521C05310000 | 2024-05-15 2:16PM EDT | 5,310.00 | 22.07 | 21.50 | 21.80 | +12.97 | +142.53% | 89 | 83 | 8.83% |
| SPXW240521C05315000 | 2024-05-15 2:16PM EDT | 5,315.00 | 19.07 | 19.10 | 19.40 | +10.25 | +116.21% | 184 | 149 | 8.74% |
| SPXW240521C05320000 | 2024-05-15 2:28PM EDT | 5,320.00 | 16.67 | 16.80 | 17.00 | +9.87 | +145.15% | 89 | 102 | 8.59% |
| SPXW240521C05325000 | 2024-05-15 2:16PM EDT | 5,325.00 | 14.93 | 15.10 | 15.30 | +8.90 | +147.60% | 78 | 358 | 8.64% |
| SPXW240521C05330000 | 2024-05-15 2:20PM EDT | 5,330.00 | 13.40 | 12.70 | 12.90 | +8.22 | +158.69% | 116 | 216 | 8.38% |
| SPXW240521C05335000 | 2024-05-15 1:48PM EDT | 5,335.00 | 10.29 | 11.20 | 11.40 | +5.84 | +131.24% | 50 | 169 | 8.39% |
| SPXW240521C05340000 | 2024-05-15 2:26PM EDT | 5,340.00 | 9.93 | 10.00 | 10.20 | +5.51 | +124.66% | 50 | 79 | 8.46% |
| SPXW240521C05350000 | 2024-05-15 2:29PM EDT | 5,350.00 | 7.40 | 7.30 | 7.50 | +4.68 | +165.96% | 158 | 781 | 8.33% |
| SPXW240521C05360000 | 2024-05-15 2:29PM EDT | 5,360.00 | 5.41 | 5.20 | 5.40 | +3.39 | +125.09% | 149 | 589 | 8.22% |
| SPXW240521C05370000 | 2024-05-15 2:10PM EDT | 5,370.00 | 4.10 | 3.80 | 3.90 | +2.60 | +173.33% | 126 | 583 | 8.20% |
| SPXW240521C05375000 | 2024-05-15 2:21PM EDT | 5,375.00 | 3.24 | 3.10 | 3.30 | +2.13 | +191.89% | 114 | 265 | 8.20% |
| SPXW240521C05380000 | 2024-05-15 2:29PM EDT | 5,380.00 | 2.75 | 2.70 | 2.85 | +1.65 | +150.00% | 363 | 137 | 8.25% |
| SPXW240521C05390000 | 2024-05-15 2:04PM EDT | 5,390.00 | 1.95 | 1.95 | 2.00 | +1.20 | +160.00% | 41 | 93 | 8.25% |
| SPXW240521C05400000 | 2024-05-15 2:30PM EDT | 5,400.00 | 1.45 | 1.40 | 1.45 | +0.95 | +190.00% | 304 | 318 | 8.34% |
| SPXW240521C05425000 | 2024-05-15 2:23PM EDT | 5,425.00 | 0.70 | 0.70 | 0.75 | +0.50 | +250.00% | 38 | 99 | 8.82% |
| SPXW240521C05450000 | 2024-05-15 2:15PM EDT | 5,450.00 | 0.48 | 0.45 | 0.50 | +0.38 | +380.00% | 51 | 117 | 9.63% |
| SPXW240521C05475000 | 2024-05-15 2:09PM EDT | 5,475.00 | 0.32 | 0.30 | 0.40 | +0.02 | +6.67% | 45 | 3 | 10.63% |
| SPXW240521C05500000 | 2024-05-15 2:04PM EDT | 5,500.00 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 12 | 101 | 11.47% |
| SPXW240521C05600000 | 2024-05-15 12:17PM EDT | 5,600.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 29 | 198 | 15.50% |
| SPXW240521C05700000 | 2024-05-08 3:58PM EDT | 5,700.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 19.31% |
| SPXW240521C05800000 | 2024-05-10 3:59PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 35 | 22.51% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240521P01800000 | 2024-05-01 2:38PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 211.72% |
| SPXW240521P02000000 | 2024-05-01 1:57PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 192.19% |
| SPXW240521P02600000 | 2024-04-24 10:06AM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 141.41% |
| SPXW240521P02800000 | 2024-04-15 1:57PM EDT | 2,800.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 127.34% |
| SPXW240521P03000000 | 2024-05-07 12:36PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 114.06% |
| SPXW240521P03200000 | 2024-05-10 3:13AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 500 | 101.95% |
| SPXW240521P03400000 | 2024-05-10 11:01AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 248 | 90.23% |
| SPXW240521P03600000 | 2024-05-14 3:14PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,629 | 50.00% |
| SPXW240521P03800000 | 2024-05-15 1:46PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,183 | 68.75% |
| SPXW240521P03900000 | 2024-05-15 9:41AM EDT | 3,900.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 80 | 1,093 | 68.95% |
| SPXW240521P04000000 | 2024-05-14 3:48PM EDT | 4,000.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 560 | 833 | 63.57% |
| SPXW240521P04050000 | 2024-05-15 9:53AM EDT | 4,050.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 16 | 232 | 60.94% |
| SPXW240521P04100000 | 2024-05-14 1:01PM EDT | 4,100.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 76 | 3,107 | 58.40% |
| SPXW240521P04150000 | 2024-05-14 3:56PM EDT | 4,150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3,300 | 3,571 | 55.76% |
| SPXW240521P04200000 | 2024-05-15 8:00AM EDT | 4,200.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 10,065 | 53.22% |
| SPXW240521P04250000 | 2024-05-14 1:44PM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 100 | 76 | 50.68% |
| SPXW240521P04300000 | 2024-05-15 9:53AM EDT | 4,300.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 109 | 723 | 51.12% |
| SPXW240521P04350000 | 2024-05-15 11:46AM EDT | 4,350.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 132 | 93 | 48.54% |
| SPXW240521P04400000 | 2024-05-14 4:14PM EDT | 4,400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 733 | 45.95% |
| SPXW240521P04450000 | 2024-05-14 3:01PM EDT | 4,450.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 88 | 43.36% |
| SPXW240521P04500000 | 2024-05-14 3:38PM EDT | 4,500.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 331 | 398 | 41.94% |
| SPXW240521P04525000 | 2024-05-14 3:53PM EDT | 4,525.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 14 | 40.63% |
| SPXW240521P04550000 | 2024-05-14 3:02PM EDT | 4,550.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 573 | 39.36% |
| SPXW240521P04575000 | 2024-05-14 11:37AM EDT | 4,575.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 415 | 38.06% |
| SPXW240521P04600000 | 2024-05-14 10:06AM EDT | 4,600.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 2 | 382 | 36.77% |
| SPXW240521P04625000 | 2024-05-15 1:47PM EDT | 4,625.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 1,225 | 36.28% |
| SPXW240521P04650000 | 2024-05-15 1:22PM EDT | 4,650.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 12 | 171 | 34.99% |
| SPXW240521P04675000 | 2024-05-14 4:07PM EDT | 4,675.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 43 | 47 | 33.69% |
| SPXW240521P04700000 | 2024-05-15 2:21PM EDT | 4,700.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 24 | 1,517 | 32.40% |
| SPXW240521P04720000 | 2024-05-15 1:47PM EDT | 4,720.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 1 | 35 | 31.37% |
| SPXW240521P04725000 | 2024-05-15 9:57AM EDT | 4,725.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 20 | 64 | 31.71% |
| SPXW240521P04740000 | 2024-05-15 9:57AM EDT | 4,740.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 20 | 3 | 30.91% |
| SPXW240521P04750000 | 2024-05-15 9:58AM EDT | 4,750.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 19 | 167 | 30.40% |
| SPXW240521P04760000 | 2024-05-14 10:02AM EDT | 4,760.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 7 | 9 | 29.87% |
| SPXW240521P04770000 | 2024-05-15 9:57AM EDT | 4,770.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 20 | 34 | 29.35% |
| SPXW240521P04775000 | 2024-05-13 3:16PM EDT | 4,775.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 230 | 243 | 29.08% |
| SPXW240521P04780000 | 2024-05-13 3:16PM EDT | 4,780.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 201 | 237 | 28.83% |
| SPXW240521P04790000 | 2024-05-14 3:38PM EDT | 4,790.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 125 | 175 | 28.30% |
| SPXW240521P04800000 | 2024-05-14 3:50PM EDT | 4,800.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 330 | 1,160 | 27.78% |
| SPXW240521P04810000 | 2024-05-14 11:29AM EDT | 4,810.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 45 | 61 | 27.72% |
| SPXW240521P04820000 | 2024-05-15 1:50PM EDT | 4,820.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 33 | 102 | 27.20% |
| SPXW240521P04825000 | 2024-05-15 10:36AM EDT | 4,825.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 97 | 112 | 26.93% |
| SPXW240521P04830000 | 2024-05-15 10:51AM EDT | 4,830.00 | 0.30 | 0.25 | 0.35 | -0.16 | -34.78% | 49 | 128 | 26.66% |
| SPXW240521P04835000 | 2024-05-15 10:51AM EDT | 4,835.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 35 | 39 | 26.40% |
| SPXW240521P04840000 | 2024-05-15 10:36AM EDT | 4,840.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 60 | 103 | 26.14% |
| SPXW240521P04845000 | 2024-05-15 9:32AM EDT | 4,845.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 30 | 35 | 25.88% |
| SPXW240521P04850000 | 2024-05-14 12:06PM EDT | 4,850.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 20 | 965 | 25.61% |
| SPXW240521P04860000 | 2024-05-14 2:41PM EDT | 4,860.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 139 | 155 | 25.07% |
| SPXW240521P04865000 | 2024-05-14 2:04PM EDT | 4,865.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 67 | 53 | 24.82% |
| SPXW240521P04870000 | 2024-05-14 12:23PM EDT | 4,870.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 66 | 86 | 24.55% |
| SPXW240521P04875000 | 2024-05-14 11:27AM EDT | 4,875.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 5 | 54 | 24.29% |
| SPXW240521P04880000 | 2024-05-15 10:25AM EDT | 4,880.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 6 | 122 | 24.02% |
| SPXW240521P04885000 | 2024-05-15 11:08AM EDT | 4,885.00 | 0.28 | 0.30 | 0.40 | -0.17 | -37.78% | 1 | 40 | 24.13% |
| SPXW240521P04890000 | 2024-05-14 10:02AM EDT | 4,890.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 23.87% |
| SPXW240521P04895000 | 2024-05-14 11:40AM EDT | 4,895.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 4 | 23.60% |
| SPXW240521P04900000 | 2024-05-15 11:08AM EDT | 4,900.00 | 0.33 | 0.30 | 0.40 | -0.11 | -25.00% | 25 | 686 | 23.33% |
| SPXW240521P04905000 | 2024-05-14 3:24PM EDT | 4,905.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 62 | 23.06% |
| SPXW240521P04910000 | 2024-05-14 3:24PM EDT | 4,910.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 31 | 22.79% |
| SPXW240521P04915000 | 2024-05-14 3:24PM EDT | 4,915.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 15 | 22.52% |
| SPXW240521P04920000 | 2024-05-15 1:42PM EDT | 4,920.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 203 | 22.25% |
| SPXW240521P04925000 | 2024-05-15 1:42PM EDT | 4,925.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 1 | 1,615 | 21.99% |
| SPXW240521P04930000 | 2024-05-15 9:40AM EDT | 4,930.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 35 | 57 | 21.72% |
| SPXW240521P04935000 | 2024-05-15 9:44AM EDT | 4,935.00 | 0.37 | 0.35 | 0.40 | -0.18 | -32.73% | 2 | 70 | 21.45% |
| SPXW240521P04940000 | 2024-05-14 3:24PM EDT | 4,940.00 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 1 | 79 | 21.49% |
| SPXW240521P04945000 | 2024-05-14 3:35PM EDT | 4,945.00 | 0.55 | 0.35 | 0.40 | 0.00 | - | 63 | 62 | 20.91% |
| SPXW240521P04950000 | 2024-05-15 10:23AM EDT | 4,950.00 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 1 | 462 | 20.95% |
| SPXW240521P04955000 | 2024-05-15 10:25AM EDT | 4,955.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 6 | 34 | 20.68% |
| SPXW240521P04960000 | 2024-05-14 3:46PM EDT | 4,960.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 248 | 264 | 20.40% |
| SPXW240521P04965000 | 2024-05-14 3:52PM EDT | 4,965.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 33 | 68 | 20.13% |
| SPXW240521P04970000 | 2024-05-15 1:49PM EDT | 4,970.00 | 0.43 | 0.35 | 0.45 | -0.17 | -28.33% | 4 | 240 | 19.86% |
| SPXW240521P04975000 | 2024-05-15 11:23AM EDT | 4,975.00 | 0.36 | 0.35 | 0.45 | -0.29 | -44.62% | 14 | 239 | 19.59% |
| SPXW240521P04980000 | 2024-05-15 9:30AM EDT | 4,980.00 | 0.47 | 0.40 | 0.45 | -0.18 | -27.69% | 28 | 224 | 19.31% |
| SPXW240521P04985000 | 2024-05-15 11:51AM EDT | 4,985.00 | 0.35 | 0.40 | 0.45 | -0.35 | -50.00% | 1 | 31 | 19.04% |
| SPXW240521P04990000 | 2024-05-15 10:31AM EDT | 4,990.00 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 9 | 56 | 19.03% |
| SPXW240521P04995000 | 2024-05-15 2:29PM EDT | 4,995.00 | 0.40 | 0.40 | 0.50 | -0.30 | -30.00% | 1 | 15 | 18.75% |
| SPXW240521P05000000 | 2024-05-15 2:15PM EDT | 5,000.00 | 0.45 | 0.40 | 0.50 | -0.29 | -39.19% | 7 | 617 | 18.48% |
| SPXW240521P05005000 | 2024-05-15 9:32AM EDT | 5,005.00 | 0.55 | 0.45 | 0.50 | -0.20 | -26.67% | 1 | 43 | 18.20% |
| SPXW240521P05010000 | 2024-05-15 1:23PM EDT | 5,010.00 | 0.50 | 0.45 | 0.50 | -0.35 | -41.18% | 4 | 311 | 17.92% |
| SPXW240521P05015000 | 2024-05-15 10:31AM EDT | 5,015.00 | 0.52 | 0.45 | 0.50 | -0.33 | -38.82% | 7 | 46 | 17.65% |
| SPXW240521P05020000 | 2024-05-15 1:49PM EDT | 5,020.00 | 0.58 | 0.45 | 0.55 | -0.34 | -36.96% | 6 | 142 | 17.59% |
| SPXW240521P05025000 | 2024-05-15 10:38AM EDT | 5,025.00 | 0.42 | 0.45 | 0.55 | -0.53 | -55.79% | 14 | 163 | 17.31% |
| SPXW240521P05030000 | 2024-05-14 4:07PM EDT | 5,030.00 | 0.45 | 0.45 | 0.55 | -0.60 | -57.14% | 10 | 64 | 17.04% |
| SPXW240521P05035000 | 2024-05-15 11:51AM EDT | 5,035.00 | 0.45 | 0.50 | 0.60 | -0.55 | -55.00% | 8 | 37 | 16.96% |
| SPXW240521P05040000 | 2024-05-15 2:13PM EDT | 5,040.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 1,505 | 170 | 16.68% |
| SPXW240521P05045000 | 2024-05-15 11:37AM EDT | 5,045.00 | 0.48 | 0.50 | 0.60 | -0.72 | -60.00% | 38 | 3,163 | 16.39% |
| SPXW240521P05050000 | 2024-05-15 2:29PM EDT | 5,050.00 | 0.57 | 0.55 | 0.60 | -0.63 | -52.50% | 13 | 896 | 16.11% |
| SPXW240521P05055000 | 2024-05-15 11:47AM EDT | 5,055.00 | 0.50 | 0.55 | 0.65 | -0.74 | -59.68% | 18 | 206 | 16.00% |
| SPXW240521P05060000 | 2024-05-15 2:29PM EDT | 5,060.00 | 0.60 | 0.55 | 0.65 | -0.80 | -59.26% | 16 | 162 | 15.72% |
| SPXW240521P05065000 | 2024-05-15 2:29PM EDT | 5,065.00 | 0.60 | 0.60 | 0.65 | -0.85 | -58.62% | 17 | 247 | 15.43% |
| SPXW240521P05070000 | 2024-05-15 2:15PM EDT | 5,070.00 | 0.60 | 0.60 | 0.70 | -1.05 | -63.64% | 132 | 146 | 15.31% |
| SPXW240521P05075000 | 2024-05-15 2:07PM EDT | 5,075.00 | 0.65 | 0.60 | 0.70 | -1.05 | -61.76% | 112 | 412 | 15.02% |
| SPXW240521P05080000 | 2024-05-15 2:13PM EDT | 5,080.00 | 0.70 | 0.65 | 0.75 | -1.20 | -63.16% | 20 | 119 | 14.88% |
| SPXW240521P05085000 | 2024-05-15 2:30PM EDT | 5,085.00 | 0.71 | 0.65 | 0.75 | -1.34 | -65.37% | 20 | 194 | 14.59% |
| SPXW240521P05090000 | 2024-05-15 12:31PM EDT | 5,090.00 | 0.75 | 0.70 | 0.75 | -1.30 | -63.41% | 28 | 133 | 14.29% |
| SPXW240521P05095000 | 2024-05-15 1:20PM EDT | 5,095.00 | 0.79 | 0.75 | 0.80 | -1.56 | -66.38% | 81 | 250 | 14.14% |
| SPXW240521P05100000 | 2024-05-15 2:13PM EDT | 5,100.00 | 0.80 | 0.75 | 0.85 | -1.70 | -68.00% | 183 | 951 | 13.97% |
| SPXW240521P05105000 | 2024-05-15 1:10PM EDT | 5,105.00 | 0.85 | 0.75 | 0.85 | -1.69 | -66.54% | 23 | 39 | 13.67% |
| SPXW240521P05110000 | 2024-05-15 2:13PM EDT | 5,110.00 | 0.85 | 0.80 | 0.90 | -2.02 | -70.38% | 94 | 71 | 13.50% |
| SPXW240521P05115000 | 2024-05-15 2:00PM EDT | 5,115.00 | 0.93 | 0.85 | 0.95 | -2.27 | -70.94% | 102 | 119 | 13.31% |
| SPXW240521P05120000 | 2024-05-15 2:16PM EDT | 5,120.00 | 0.95 | 0.90 | 0.95 | -2.65 | -73.61% | 107 | 237 | 13.00% |
| SPXW240521P05125000 | 2024-05-15 2:18PM EDT | 5,125.00 | 0.97 | 0.90 | 1.00 | -2.73 | -73.78% | 113 | 366 | 12.81% |
| SPXW240521P05130000 | 2024-05-15 12:54PM EDT | 5,130.00 | 1.05 | 0.95 | 1.05 | -3.25 | -75.58% | 84 | 281 | 12.60% |
| SPXW240521P05135000 | 2024-05-15 2:14PM EDT | 5,135.00 | 1.05 | 1.00 | 1.10 | -3.75 | -78.12% | 127 | 126 | 12.39% |
| SPXW240521P05140000 | 2024-05-15 1:10PM EDT | 5,140.00 | 1.17 | 1.10 | 1.20 | -3.93 | -77.06% | 37 | 140 | 12.26% |
| SPXW240521P05145000 | 2024-05-15 2:10PM EDT | 5,145.00 | 1.20 | 1.15 | 1.25 | -4.80 | -80.00% | 25 | 40 | 12.03% |
| SPXW240521P05150000 | 2024-05-15 2:20PM EDT | 5,150.00 | 1.30 | 1.20 | 1.30 | -5.11 | -79.72% | 120 | 997 | 11.79% |
| SPXW240521P05155000 | 2024-05-15 2:18PM EDT | 5,155.00 | 1.31 | 1.35 | 1.40 | -5.59 | -81.01% | 165 | 161 | 11.63% |
| SPXW240521P05160000 | 2024-05-15 1:40PM EDT | 5,160.00 | 1.49 | 1.40 | 1.50 | -6.31 | -80.90% | 43 | 129 | 11.45% |
| SPXW240521P05165000 | 2024-05-15 1:40PM EDT | 5,165.00 | 1.64 | 1.50 | 1.60 | -6.46 | -79.75% | 33 | 78 | 11.26% |
| SPXW240521P05170000 | 2024-05-15 11:44AM EDT | 5,170.00 | 1.90 | 1.65 | 1.70 | -6.60 | -77.65% | 76 | 128 | 11.06% |
| SPXW240521P05175000 | 2024-05-15 1:52PM EDT | 5,175.00 | 1.95 | 1.70 | 1.80 | -7.35 | -79.03% | 4,269 | 345 | 10.85% |
| SPXW240521P05180000 | 2024-05-15 1:37PM EDT | 5,180.00 | 2.00 | 1.90 | 2.00 | -8.95 | -81.74% | 94 | 66 | 10.74% |
| SPXW240521P05185000 | 2024-05-15 2:30PM EDT | 5,185.00 | 2.06 | 2.05 | 2.15 | -9.80 | -80.33% | 88 | 56 | 10.55% |
| SPXW240521P05190000 | 2024-05-15 2:17PM EDT | 5,190.00 | 2.30 | 2.25 | 2.35 | -9.82 | -81.02% | 88 | 101 | 10.40% |
| SPXW240521P05195000 | 2024-05-15 2:11PM EDT | 5,195.00 | 2.45 | 2.40 | 2.50 | -11.75 | -82.75% | 144 | 54 | 10.19% |
| SPXW240521P05200000 | 2024-05-15 2:17PM EDT | 5,200.00 | 2.75 | 2.75 | 2.85 | -12.75 | -82.26% | 293 | 407 | 10.14% |
| SPXW240521P05205000 | 2024-05-15 1:37PM EDT | 5,205.00 | 3.15 | 2.85 | 3.00 | -13.25 | -80.79% | 33 | 89 | 9.88% |
| SPXW240521P05210000 | 2024-05-15 2:18PM EDT | 5,210.00 | 3.42 | 3.30 | 3.40 | -15.05 | -81.48% | 20 | 95 | 9.82% |
| SPXW240521P05215000 | 2024-05-15 1:44PM EDT | 5,215.00 | 3.99 | 3.50 | 3.70 | -15.75 | -79.79% | 44 | 105 | 9.64% |
| SPXW240521P05220000 | 2024-05-15 12:50PM EDT | 5,220.00 | 4.92 | 4.00 | 4.10 | -16.75 | -77.30% | 73 | 125 | 9.52% |
| SPXW240521P05225000 | 2024-05-15 2:21PM EDT | 5,225.00 | 4.59 | 4.50 | 4.60 | -17.01 | -78.75% | 39 | 111 | 9.42% |
| SPXW240521P05230000 | 2024-05-15 2:01PM EDT | 5,230.00 | 5.20 | 5.00 | 5.20 | -17.98 | -77.57% | 157 | 77 | 9.36% |
| SPXW240521P05235000 | 2024-05-15 1:35PM EDT | 5,235.00 | 6.00 | 5.40 | 5.60 | -19.90 | -76.83% | 86 | 305 | 9.14% |
| SPXW240521P05240000 | 2024-05-15 2:13PM EDT | 5,240.00 | 6.00 | 6.10 | 6.30 | -23.12 | -79.40% | 185 | 61 | 9.06% |
| SPXW240521P05245000 | 2024-05-15 2:30PM EDT | 5,245.00 | 6.90 | 6.90 | 7.00 | -25.15 | -78.47% | 43 | 29 | 8.94% |
| SPXW240521P05250000 | 2024-05-15 2:21PM EDT | 5,250.00 | 7.92 | 7.50 | 7.70 | -26.36 | -76.90% | 208 | 152 | 8.78% |
| SPXW240521P05255000 | 2024-05-15 1:42PM EDT | 5,255.00 | 9.70 | 8.40 | 8.60 | -25.60 | -72.52% | 15 | 22 | 8.68% |
| SPXW240521P05260000 | 2024-05-15 2:01PM EDT | 5,260.00 | 10.00 | 9.40 | 9.60 | -28.50 | -74.03% | 86 | 47 | 8.58% |
| SPXW240521P05265000 | 2024-05-15 2:10PM EDT | 5,265.00 | 10.30 | 10.80 | 11.00 | -31.20 | -75.18% | 100 | 37 | 8.61% |
| SPXW240521P05270000 | 2024-05-15 2:26PM EDT | 5,270.00 | 12.00 | 11.90 | 12.10 | -32.00 | -72.73% | 195 | 14 | 8.46% |
| SPXW240521P05275000 | 2024-05-15 2:26PM EDT | 5,275.00 | 13.23 | 13.40 | 13.60 | -33.19 | -71.50% | 274 | 28 | 8.41% |
| SPXW240521P05280000 | 2024-05-15 1:56PM EDT | 5,280.00 | 15.60 | 14.70 | 14.90 | -32.26 | -67.40% | 291 | 10 | 8.25% |
| SPXW240521P05290000 | 2024-05-15 2:15PM EDT | 5,290.00 | 16.98 | 18.10 | 18.30 | -36.82 | -68.44% | 50 | 21 | 8.06% |
| SPXW240521P05295000 | 2024-05-15 2:00PM EDT | 5,295.00 | 20.73 | 20.30 | 20.50 | -49.43 | -70.45% | 54 | 1 | 8.05% |
| SPXW240521P05300000 | 2024-05-15 2:26PM EDT | 5,300.00 | 22.30 | 22.40 | 22.70 | -39.71 | -64.04% | 107 | 42 | 7.99% |
| SPXW240521P05315000 | 2024-05-15 2:24PM EDT | 5,315.00 | 30.00 | 29.90 | 30.10 | -72.32 | -70.68% | 31 | 1 | 7.73% |
© 2024 Yahoo. All rights reserved.