S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04000000 | 2024-05-13 12:38PM EDT | 4,000.00 | 1,227.96 | 1,302.70 | 1,308.90 | 0.00 | - | 1 | 2 | 88.14% |
| SPXW240522C04550000 | 2024-05-15 3:18PM EDT | 4,550.00 | 755.39 | 753.40 | 759.20 | +270.10 | +55.66% | 2 | 1 | 53.12% |
| SPXW240522C04770000 | 2024-04-25 1:41PM EDT | 4,770.00 | 298.49 | 533.70 | 540.20 | 0.00 | - | - | 1 | 44.62% |
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 4,775.00 | 293.92 | 528.90 | 535.20 | 0.00 | - | - | 1 | 44.27% |
| SPXW240522C04800000 | 2024-05-14 3:04PM EDT | 4,800.00 | 448.93 | 503.20 | 509.90 | 0.00 | - | 1 | 5 | 42.14% |
| SPXW240522C04850000 | 2024-05-14 9:53AM EDT | 4,850.00 | 381.50 | 454.10 | 459.70 | 0.00 | - | 1 | 21 | 38.37% |
| SPXW240522C04890000 | 2024-05-03 2:58PM EDT | 4,890.00 | 254.22 | 414.10 | 420.00 | 0.00 | - | 5 | 3 | 35.87% |
| SPXW240522C04900000 | 2024-05-14 11:04AM EDT | 4,900.00 | 331.79 | 403.40 | 409.80 | 0.00 | - | 8 | 22 | 34.94% |
| SPXW240522C04925000 | 2024-05-07 2:12PM EDT | 4,925.00 | 271.95 | 378.60 | 384.90 | 0.00 | - | 1 | 27 | 33.26% |
| SPXW240522C04935000 | 2024-05-01 10:22AM EDT | 4,935.00 | 132.55 | 369.20 | 375.40 | 0.00 | - | - | 18 | 33.05% |
| SPXW240522C04940000 | 2024-05-03 2:58PM EDT | 4,940.00 | 207.62 | 364.00 | 369.90 | 0.00 | - | 5 | 18 | 32.19% |
| SPXW240522C04945000 | 2024-05-01 10:49AM EDT | 4,945.00 | 128.60 | 359.00 | 364.90 | 0.00 | - | - | 1 | 31.83% |
| SPXW240522C04950000 | 2024-05-03 9:50AM EDT | 4,950.00 | 325.70 | 353.50 | 360.30 | +128.19 | +64.90% | 1 | 162 | 31.86% |
| SPXW240522C04970000 | 2024-05-14 11:50AM EDT | 4,970.00 | 259.48 | 334.10 | 340.50 | 0.00 | - | 2 | 13 | 30.59% |
| SPXW240522C04975000 | 2024-05-14 11:50AM EDT | 4,975.00 | 300.81 | 328.90 | 335.30 | +46.36 | +18.22% | 1 | 72 | 30.05% |
| SPXW240522C04980000 | 2024-04-23 10:13AM EDT | 4,980.00 | 134.08 | 324.10 | 330.00 | 0.00 | - | 18 | 18 | 29.40% |
| SPXW240522C04985000 | 2024-05-13 1:53PM EDT | 4,985.00 | 236.85 | 319.10 | 325.40 | 0.00 | - | 1 | 1 | 29.41% |
| SPXW240522C04990000 | 2024-05-14 3:57PM EDT | 4,990.00 | 264.08 | 314.20 | 320.60 | 0.00 | - | 1 | 46 | 29.22% |
| SPXW240522C04995000 | 2024-05-09 12:47PM EDT | 4,995.00 | 218.07 | 308.90 | 314.80 | 0.00 | - | 3 | 5 | 28.13% |
| SPXW240522C05000000 | 2024-05-13 12:38PM EDT | 5,000.00 | 230.59 | 304.20 | 310.60 | 0.00 | - | 1 | 157 | 28.48% |
| SPXW240522C05005000 | 2024-05-02 10:22AM EDT | 5,005.00 | 82.83 | 299.40 | 305.60 | 0.00 | - | - | 2 | 28.11% |
| SPXW240522C05010000 | 2024-05-07 1:57PM EDT | 5,010.00 | 190.53 | 294.20 | 300.10 | 0.00 | - | 80 | 60 | 27.31% |
| SPXW240522C05015000 | 2024-05-15 1:33PM EDT | 5,015.00 | 287.38 | 288.50 | 295.50 | +107.98 | +60.19% | 1 | 4 | 27.29% |
| SPXW240522C05020000 | 2024-05-09 3:48PM EDT | 5,020.00 | 198.81 | 284.30 | 290.20 | 0.00 | - | 1 | 27 | 26.66% |
| SPXW240522C05025000 | 2024-05-10 10:48AM EDT | 5,025.00 | 205.77 | 278.70 | 285.00 | 0.00 | - | 1 | 70 | 26.12% |
| SPXW240522C05030000 | 2024-05-14 11:48AM EDT | 5,030.00 | 200.04 | 273.90 | 280.50 | 0.00 | - | 1 | 85 | 26.17% |
| SPXW240522C05035000 | 2024-05-15 1:33PM EDT | 5,035.00 | 267.46 | 268.90 | 275.40 | +106.69 | +66.36% | 3 | 3 | 25.72% |
| SPXW240522C05040000 | 2024-05-15 11:40AM EDT | 5,040.00 | 253.78 | 263.80 | 270.60 | +88.60 | +53.64% | 5 | 22 | 25.51% |
| SPXW240522C05045000 | 2024-05-15 1:45PM EDT | 5,045.00 | 258.04 | 259.40 | 265.80 | +140.30 | +119.16% | 1 | 11 | 25.30% |
| SPXW240522C05050000 | 2024-05-14 3:57PM EDT | 5,050.00 | 204.86 | 254.10 | 260.40 | 0.00 | - | 2 | 1,357 | 24.60% |
| SPXW240522C05055000 | 2024-05-10 9:58AM EDT | 5,055.00 | 190.48 | 249.40 | 255.50 | 0.00 | - | 15 | 38 | 24.30% |
| SPXW240522C05060000 | 2024-05-06 2:17PM EDT | 5,060.00 | 130.60 | 244.70 | 250.60 | 0.00 | - | 3 | 124 | 24.01% |
| SPXW240522C05065000 | 2024-05-10 9:58AM EDT | 5,065.00 | 180.70 | 239.50 | 245.90 | 0.00 | - | 6 | 9 | 23.86% |
| SPXW240522C05070000 | 2024-05-15 9:30AM EDT | 5,070.00 | 204.40 | 234.70 | 241.00 | +69.68 | +51.72% | 1 | 64 | 23.55% |
| SPXW240522C05075000 | 2024-05-09 3:28PM EDT | 5,075.00 | 147.83 | 228.80 | 235.40 | 0.00 | - | 21 | 41 | 22.72% |
| SPXW240522C05080000 | 2024-05-15 9:30AM EDT | 5,080.00 | 194.63 | 224.60 | 230.50 | +47.53 | +32.31% | 1 | 81 | 22.42% |
| SPXW240522C05085000 | 2024-05-06 3:27PM EDT | 5,085.00 | 110.11 | 219.60 | 226.10 | 0.00 | - | 5 | 13 | 22.48% |
| SPXW240522C05090000 | 2024-05-15 9:59AM EDT | 5,090.00 | 182.63 | 213.80 | 220.50 | +46.61 | +34.27% | 2 | 531 | 21.65% |
| SPXW240522C05095000 | 2024-05-13 3:37PM EDT | 5,095.00 | 137.23 | 209.90 | 215.70 | 0.00 | - | 1 | 4 | 21.42% |
| SPXW240522C05100000 | 2024-05-14 10:31AM EDT | 5,100.00 | 142.20 | 204.90 | 210.60 | 0.00 | - | 2 | 848 | 20.96% |
| SPXW240522C05105000 | 2024-05-15 12:28PM EDT | 5,105.00 | 191.06 | 199.50 | 205.70 | +74.52 | +63.94% | 1 | 14 | 20.65% |
| SPXW240522C05110000 | 2024-05-15 12:28PM EDT | 5,110.00 | 186.13 | 194.80 | 200.60 | +57.26 | +44.43% | 10 | 86 | 20.19% |
| SPXW240522C05115000 | 2024-05-08 3:56PM EDT | 5,115.00 | 98.68 | 190.10 | 195.90 | 0.00 | - | 6 | 33 | 20.01% |
| SPXW240522C05120000 | 2024-05-15 11:11AM EDT | 5,120.00 | 173.42 | 184.20 | 190.80 | +53.35 | +44.43% | 10 | 176 | 19.55% |
| SPXW240522C05125000 | 2024-05-15 2:36PM EDT | 5,125.00 | 178.52 | 180.00 | 186.00 | +49.16 | +38.00% | 7 | 1,558 | 19.29% |
| SPXW240522C05130000 | 2024-05-15 11:25AM EDT | 5,130.00 | 164.69 | 175.00 | 181.30 | +57.31 | +53.37% | 11 | 347 | 19.09% |
| SPXW240522C05135000 | 2024-05-15 11:25AM EDT | 5,135.00 | 159.52 | 170.10 | 176.00 | +54.44 | +51.81% | 6 | 20 | 18.49% |
| SPXW240522C05140000 | 2024-05-14 10:31AM EDT | 5,140.00 | 139.84 | 164.50 | 170.90 | +33.22 | +31.16% | 1 | 131 | 18.03% |
| SPXW240522C05145000 | 2024-05-14 3:52PM EDT | 5,145.00 | 115.00 | 160.30 | 167.00 | 0.00 | - | 8 | 28 | 18.31% |
| SPXW240522C05150000 | 2024-05-14 2:04PM EDT | 5,150.00 | 90.80 | 155.40 | 161.60 | 0.00 | - | 43 | 945 | 17.66% |
| SPXW240522C05155000 | 2024-05-14 11:09AM EDT | 5,155.00 | 90.11 | 149.90 | 156.20 | 0.00 | - | 4 | 83 | 17.01% |
| SPXW240522C05160000 | 2024-05-13 10:31AM EDT | 5,160.00 | 86.04 | 145.10 | 151.50 | 0.00 | - | 1 | 81 | 16.78% |
| SPXW240522C05165000 | 2024-05-14 9:32AM EDT | 5,165.00 | 79.63 | 140.20 | 147.00 | 0.00 | - | 3 | 82 | 16.66% |
| SPXW240522C05170000 | 2024-05-15 9:39AM EDT | 5,170.00 | 119.16 | 135.90 | 140.90 | +44.75 | +60.14% | 40 | 224 | 15.61% |
| SPXW240522C05175000 | 2024-05-15 11:20AM EDT | 5,175.00 | 123.58 | 131.20 | 137.30 | +36.39 | +41.74% | 40 | 275 | 15.99% |
| SPXW240522C05180000 | 2024-05-14 9:55AM EDT | 5,180.00 | 110.25 | 126.20 | 132.90 | +39.65 | +56.16% | 23 | 131 | 15.88% |
| SPXW240522C05185000 | 2024-05-14 12:01PM EDT | 5,185.00 | 61.41 | 121.40 | 127.80 | 0.00 | - | 48 | 136 | 15.40% |
| SPXW240522C05190000 | 2024-05-15 11:15AM EDT | 5,190.00 | 108.44 | 116.60 | 122.50 | +50.14 | +86.00% | 5 | 217 | 14.81% |
| SPXW240522C05195000 | 2024-05-15 2:43PM EDT | 5,195.00 | 112.50 | 111.80 | 118.20 | +56.07 | +99.36% | 2 | 155 | 14.73% |
| SPXW240522C05200000 | 2024-05-15 3:03PM EDT | 5,200.00 | 107.39 | 106.90 | 113.10 | +40.69 | +61.00% | 6 | 1,846 | 14.23% |
| SPXW240522C05205000 | 2024-05-14 2:32PM EDT | 5,205.00 | 82.49 | 102.10 | 108.10 | +26.79 | +48.10% | 1 | 136 | 13.78% |
| SPXW240522C05210000 | 2024-05-15 12:38PM EDT | 5,210.00 | 92.36 | 97.60 | 103.80 | +33.56 | +57.07% | 65 | 166 | 13.67% |
| SPXW240522C05215000 | 2024-05-15 11:43AM EDT | 5,215.00 | 86.18 | 92.90 | 99.50 | +36.30 | +72.77% | 5 | 84 | 13.53% |
| SPXW240522C05220000 | 2024-05-15 12:23PM EDT | 5,220.00 | 81.38 | 89.80 | 93.70 | +30.02 | +58.45% | 13 | 160 | 12.69% |
| SPXW240522C05225000 | 2024-05-15 11:53AM EDT | 5,225.00 | 76.79 | 85.30 | 89.20 | +27.57 | +56.01% | 1,490 | 1,952 | 12.45% |
| SPXW240522C05230000 | 2024-05-15 12:23PM EDT | 5,230.00 | 72.57 | 80.80 | 84.90 | +26.19 | +56.47% | 61 | 421 | 12.27% |
| SPXW240522C05235000 | 2024-05-15 12:21PM EDT | 5,235.00 | 67.75 | 76.50 | 80.20 | +24.60 | +57.01% | 1,513 | 331 | 11.91% |
| SPXW240522C05240000 | 2024-05-15 3:13PM EDT | 5,240.00 | 73.13 | 72.20 | 75.80 | +32.96 | +82.05% | 990 | 89 | 11.66% |
| SPXW240522C05245000 | 2024-05-15 12:39PM EDT | 5,245.00 | 61.81 | 68.00 | 71.50 | +23.91 | +63.09% | 69 | 111 | 11.43% |
| SPXW240522C05250000 | 2024-05-15 12:39PM EDT | 5,250.00 | 57.96 | 63.80 | 67.30 | +23.18 | +66.65% | 115 | 1,900 | 11.21% |
| SPXW240522C05255000 | 2024-05-15 3:00PM EDT | 5,255.00 | 59.50 | 58.90 | 63.10 | +26.90 | +82.52% | 47 | 81 | 10.98% |
| SPXW240522C05260000 | 2024-05-15 12:58PM EDT | 5,260.00 | 53.80 | 56.00 | 59.20 | +23.80 | +79.33% | 62 | 126 | 10.83% |
| SPXW240522C05265000 | 2024-05-15 2:08PM EDT | 5,265.00 | 54.34 | 51.40 | 55.00 | +27.04 | +99.05% | 101 | 79 | 10.54% |
| SPXW240522C05270000 | 2024-05-15 3:24PM EDT | 5,270.00 | 49.70 | 49.80 | 50.00 | +24.30 | +95.67% | 151 | 139 | 9.95% |
| SPXW240522C05275000 | 2024-05-15 3:10PM EDT | 5,275.00 | 45.40 | 46.10 | 46.40 | +20.94 | +85.61% | 241 | 439 | 9.83% |
| SPXW240522C05280000 | 2024-05-15 3:09PM EDT | 5,280.00 | 41.80 | 42.70 | 42.90 | +19.80 | +90.00% | 215 | 869 | 9.70% |
| SPXW240522C05285000 | 2024-05-15 3:09PM EDT | 5,285.00 | 38.60 | 39.30 | 39.60 | +19.30 | +100.00% | 136 | 104 | 9.60% |
| SPXW240522C05290000 | 2024-05-15 3:26PM EDT | 5,290.00 | 35.70 | 35.60 | 35.90 | +18.30 | +105.17% | 467 | 501 | 9.34% |
| SPXW240522C05295000 | 2024-05-15 3:22PM EDT | 5,295.00 | 33.60 | 32.70 | 33.00 | +17.90 | +114.01% | 503 | 61 | 9.29% |
| SPXW240522C05300000 | 2024-05-15 3:23PM EDT | 5,300.00 | 30.55 | 30.10 | 30.40 | +15.80 | +107.12% | 2,009 | 4,530 | 9.30% |
| SPXW240522C05305000 | 2024-05-15 3:29PM EDT | 5,305.00 | 27.05 | 27.20 | 27.40 | +14.35 | +110.81% | 151 | 52 | 9.14% |
| SPXW240522C05310000 | 2024-05-15 3:27PM EDT | 5,310.00 | 24.90 | 24.50 | 24.80 | +13.60 | +122.52% | 400 | 152 | 9.06% |
| SPXW240522C05315000 | 2024-05-15 3:27PM EDT | 5,315.00 | 22.40 | 22.00 | 22.20 | +12.72 | +131.40% | 350 | 49 | 8.93% |
| SPXW240522C05320000 | 2024-05-15 3:25PM EDT | 5,320.00 | 19.70 | 19.90 | 20.10 | +11.13 | +129.87% | 484 | 390 | 8.92% |
| SPXW240522C05325000 | 2024-05-15 3:27PM EDT | 5,325.00 | 17.90 | 17.60 | 17.80 | +10.00 | +126.58% | 651 | 107 | 8.79% |
| SPXW240522C05330000 | 2024-05-15 3:27PM EDT | 5,330.00 | 15.90 | 15.50 | 15.70 | +9.00 | +130.43% | 145 | 119 | 8.68% |
| SPXW240522C05335000 | 2024-05-15 3:22PM EDT | 5,335.00 | 14.30 | 13.80 | 14.00 | +8.20 | +134.43% | 402 | 79 | 8.66% |
| SPXW240522C05340000 | 2024-05-15 3:28PM EDT | 5,340.00 | 12.30 | 12.20 | 12.40 | +7.00 | +132.08% | 165 | 170 | 8.63% |
| SPXW240522C05345000 | 2024-05-15 3:27PM EDT | 5,345.00 | 10.90 | 10.80 | 11.00 | +6.48 | +146.61% | 118 | 48 | 8.62% |
| SPXW240522C05350000 | 2024-05-15 3:23PM EDT | 5,350.00 | 9.70 | 9.40 | 9.60 | +5.88 | +153.93% | 1,620 | 805 | 8.56% |
| SPXW240522C05360000 | 2024-05-15 3:28PM EDT | 5,360.00 | 7.10 | 6.90 | 7.10 | +4.15 | +140.68% | 129 | 151 | 8.41% |
| SPXW240522C05370000 | 2024-05-15 3:29PM EDT | 5,370.00 | 5.20 | 5.20 | 5.40 | +2.90 | +120.83% | 623 | 91 | 8.42% |
| SPXW240522C05375000 | 2024-05-15 3:28PM EDT | 5,375.00 | 4.50 | 4.30 | 4.50 | +2.65 | +143.24% | 252 | 212 | 8.32% |
| SPXW240522C05380000 | 2024-05-15 3:27PM EDT | 5,380.00 | 3.90 | 3.80 | 4.00 | +2.20 | +129.41% | 276 | 79 | 8.41% |
| SPXW240522C05390000 | 2024-05-15 3:28PM EDT | 5,390.00 | 2.80 | 2.80 | 2.90 | +1.60 | +128.00% | 385 | 174 | 8.38% |
| SPXW240522C05400000 | 2024-05-15 3:28PM EDT | 5,400.00 | 2.05 | 2.05 | 2.10 | +1.25 | +147.06% | 714 | 429 | 8.39% |
| SPXW240522C05425000 | 2024-05-15 3:29PM EDT | 5,425.00 | 1.00 | 1.00 | 1.10 | +0.60 | +133.33% | 612 | 267 | 8.77% |
| SPXW240522C05450000 | 2024-05-15 3:28PM EDT | 5,450.00 | 0.60 | 0.55 | 0.65 | +0.35 | +140.00% | 416 | 315 | 9.32% |
| SPXW240522C05475000 | 2024-05-15 2:58PM EDT | 5,475.00 | 0.42 | 0.35 | 0.45 | +0.22 | +110.00% | 126 | 104 | 10.05% |
| SPXW240522C05500000 | 2024-05-15 3:24PM EDT | 5,500.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 359 | 74 | 10.89% |
| SPXW240522C05525000 | 2024-05-15 12:40PM EDT | 5,525.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 67 | 24 | 11.82% |
| SPXW240522C05600000 | 2024-05-08 4:01PM EDT | 5,600.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 123 | 14.45% |
| SPXW240522C05700000 | 2024-05-15 3:08PM EDT | 5,700.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 16 | 861 | 18.02% |
| SPXW240522C05800000 | 2024-05-15 2:30PM EDT | 5,800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 149 | 24 | 21.05% |
| SPXW240522C06000000 | 2024-05-15 8:24AM EDT | 6,000.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 51 | 28.13% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P02000000 | 2024-04-26 10:04AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 179.69% |
| SPXW240522P02400000 | 2024-05-02 9:54AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| SPXW240522P02600000 | 2024-04-25 3:49PM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 132.81% |
| SPXW240522P02800000 | 2024-05-07 12:12PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 500 | 119.53% |
| SPXW240522P03000000 | 2024-05-13 1:37PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 506 | 107.03% |
| SPXW240522P03200000 | 2024-05-09 4:14PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 95.31% |
| SPXW240522P03400000 | 2024-05-13 2:51PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 572 | 84.38% |
| SPXW240522P03600000 | 2024-05-14 2:54PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,500 | 1,892 | 74.22% |
| SPXW240522P03800000 | 2024-05-15 3:15PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 1,542 | 64.45% |
| SPXW240522P03900000 | 2024-05-15 10:03AM EDT | 3,900.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,875 | 64.45% |
| SPXW240522P04000000 | 2024-05-14 9:39AM EDT | 4,000.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,536 | 59.47% |
| SPXW240522P04050000 | 2024-05-14 1:07PM EDT | 4,050.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 18 | 57.03% |
| SPXW240522P04100000 | 2024-05-15 9:34AM EDT | 4,100.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 120 | 1,185 | 52.93% |
| SPXW240522P04150000 | 2024-05-15 10:04AM EDT | 4,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 7,534 | 50.59% |
| SPXW240522P04200000 | 2024-05-15 11:34AM EDT | 4,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 71 | 442 | 50.98% |
| SPXW240522P04250000 | 2024-05-15 10:24AM EDT | 4,250.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 80 | 278 | 48.63% |
| SPXW240522P04300000 | 2024-05-15 1:33PM EDT | 4,300.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 269 | 46.19% |
| SPXW240522P04350000 | 2024-05-15 3:25PM EDT | 4,350.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 15 | 1,273 | 45.41% |
| SPXW240522P04400000 | 2024-05-15 11:39AM EDT | 4,400.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 440 | 447 | 43.02% |
| SPXW240522P04450000 | 2024-05-15 3:10PM EDT | 4,450.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1,000 | 460 | 40.63% |
| SPXW240522P04500000 | 2024-05-15 3:15PM EDT | 4,500.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 37 | 702 | 38.23% |
| SPXW240522P04525000 | 2024-05-14 3:53PM EDT | 4,525.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 62 | 182 | 37.06% |
| SPXW240522P04550000 | 2024-05-15 1:23PM EDT | 4,550.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 31 | 751 | 36.87% |
| SPXW240522P04575000 | 2024-05-15 3:22PM EDT | 4,575.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 28 | 258 | 34.69% |
| SPXW240522P04600000 | 2024-05-15 2:59PM EDT | 4,600.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 297 | 282 | 34.45% |
| SPXW240522P04625000 | 2024-05-14 3:13PM EDT | 4,625.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 1 | 97 | 33.25% |
| SPXW240522P04650000 | 2024-05-15 3:13PM EDT | 4,650.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 37 | 838 | 32.06% |
| SPXW240522P04675000 | 2024-05-15 3:25PM EDT | 4,675.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 35 | 212 | 30.86% |
| SPXW240522P04700000 | 2024-05-15 2:07PM EDT | 4,700.00 | 0.25 | 0.15 | 0.20 | -0.05 | -16.67% | 5 | 757 | 29.69% |
| SPXW240522P04720000 | 2024-05-15 3:26PM EDT | 4,720.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 43 | 29.38% |
| SPXW240522P04725000 | 2024-05-15 3:27PM EDT | 4,725.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 6 | 91 | 29.15% |
| SPXW240522P04730000 | 2024-05-15 11:02AM EDT | 4,730.00 | 0.30 | 0.15 | 0.25 | -0.10 | -25.00% | 15 | 20 | 28.91% |
| SPXW240522P04740000 | 2024-05-13 3:35PM EDT | 4,740.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 26 | 31 | 28.42% |
| SPXW240522P04750000 | 2024-05-15 3:15PM EDT | 4,750.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 12 | 365 | 27.93% |
| SPXW240522P04760000 | 2024-05-15 12:24PM EDT | 4,760.00 | 0.32 | 0.20 | 0.25 | -0.08 | -20.00% | 36 | 96 | 27.45% |
| SPXW240522P04770000 | 2024-05-15 3:22PM EDT | 4,770.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 26 | 40 | 26.98% |
| SPXW240522P04775000 | 2024-05-15 3:21PM EDT | 4,775.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 12 | 74 | 27.25% |
| SPXW240522P04780000 | 2024-05-15 3:23PM EDT | 4,780.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 11 | 88 | 26.49% |
| SPXW240522P04790000 | 2024-05-15 11:50AM EDT | 4,790.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 2 | 50 | 26.51% |
| SPXW240522P04800000 | 2024-05-15 3:26PM EDT | 4,800.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 261 | 850 | 26.03% |
| SPXW240522P04810000 | 2024-05-15 3:27PM EDT | 4,810.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 4 | 175 | 25.54% |
| SPXW240522P04820000 | 2024-05-15 3:29PM EDT | 4,820.00 | 0.25 | 0.20 | 0.30 | -0.20 | -36.36% | 4 | 105 | 25.05% |
| SPXW240522P04825000 | 2024-05-15 12:00PM EDT | 4,825.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 106 | 69 | 24.81% |
| SPXW240522P04830000 | 2024-05-14 11:50AM EDT | 4,830.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 2 | 51 | 24.56% |
| SPXW240522P04835000 | 2024-05-15 3:21PM EDT | 4,835.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 4 | 24 | 24.32% |
| SPXW240522P04840000 | 2024-05-15 3:21PM EDT | 4,840.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 10 | 192 | 24.07% |
| SPXW240522P04845000 | 2024-05-15 3:21PM EDT | 4,845.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 6 | 23 | 24.26% |
| SPXW240522P04850000 | 2024-05-15 3:18PM EDT | 4,850.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 31 | 2,728 | 23.58% |
| SPXW240522P04855000 | 2024-05-15 3:20PM EDT | 4,855.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 5 | 98 | 23.35% |
| SPXW240522P04860000 | 2024-05-15 3:23PM EDT | 4,860.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 5 | 63 | 23.51% |
| SPXW240522P04865000 | 2024-05-15 12:00PM EDT | 4,865.00 | 0.40 | 0.25 | 0.30 | -0.10 | -20.00% | 18 | 78 | 22.86% |
| SPXW240522P04870000 | 2024-05-13 3:35PM EDT | 4,870.00 | 0.60 | 0.25 | 0.30 | 0.00 | - | 24 | 65 | 22.62% |
| SPXW240522P04875000 | 2024-05-15 3:27PM EDT | 4,875.00 | 0.30 | 0.25 | 0.35 | -0.27 | -40.30% | 4 | 425 | 22.77% |
| SPXW240522P04880000 | 2024-05-15 3:27PM EDT | 4,880.00 | 0.30 | 0.25 | 0.35 | -0.30 | -42.86% | 23 | 92 | 22.52% |
| SPXW240522P04885000 | 2024-05-13 3:35PM EDT | 4,885.00 | 0.65 | 0.30 | 0.35 | 0.00 | - | 54 | 75 | 22.28% |
| SPXW240522P04890000 | 2024-05-15 3:22PM EDT | 4,890.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 60 | 323 | 22.02% |
| SPXW240522P04895000 | 2024-05-15 3:22PM EDT | 4,895.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 35 | 95 | 21.78% |
| SPXW240522P04900000 | 2024-05-15 3:27PM EDT | 4,900.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 443 | 685 | 21.53% |
| SPXW240522P04905000 | 2024-05-15 3:22PM EDT | 4,905.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 61 | 119 | 21.29% |
| SPXW240522P04910000 | 2024-05-15 3:22PM EDT | 4,910.00 | 0.30 | 0.30 | 0.35 | -0.25 | -45.45% | 176 | 80 | 21.03% |
| SPXW240522P04915000 | 2024-05-15 3:22PM EDT | 4,915.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 34 | 78 | 20.79% |
| SPXW240522P04920000 | 2024-05-15 3:22PM EDT | 4,920.00 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 66 | 159 | 20.55% |
| SPXW240522P04925000 | 2024-05-15 3:22PM EDT | 4,925.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 38 | 130 | 20.62% |
| SPXW240522P04930000 | 2024-05-15 3:27PM EDT | 4,930.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 45 | 130 | 20.37% |
| SPXW240522P04935000 | 2024-05-15 3:27PM EDT | 4,935.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 29 | 33 | 20.12% |
| SPXW240522P04940000 | 2024-05-15 3:22PM EDT | 4,940.00 | 0.35 | 0.35 | 0.40 | -0.30 | -46.15% | 28 | 155 | 19.86% |
| SPXW240522P04945000 | 2024-05-15 3:22PM EDT | 4,945.00 | 0.35 | 0.35 | 0.40 | -0.35 | -50.00% | 153 | 108 | 19.62% |
| SPXW240522P04950000 | 2024-05-15 3:22PM EDT | 4,950.00 | 0.35 | 0.35 | 0.40 | -0.35 | -50.00% | 87 | 534 | 19.36% |
| SPXW240522P04955000 | 2024-05-15 3:22PM EDT | 4,955.00 | 0.35 | 0.35 | 0.40 | -0.40 | -50.00% | 57 | 70 | 19.12% |
| SPXW240522P04960000 | 2024-05-15 3:22PM EDT | 4,960.00 | 0.35 | 0.35 | 0.40 | -0.40 | -50.00% | 146 | 228 | 18.86% |
| SPXW240522P04965000 | 2024-05-15 3:22PM EDT | 4,965.00 | 0.35 | 0.35 | 0.45 | -0.45 | -52.94% | 27 | 52 | 18.89% |
| SPXW240522P04970000 | 2024-05-15 3:26PM EDT | 4,970.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 151 | 110 | 18.63% |
| SPXW240522P04975000 | 2024-05-15 3:22PM EDT | 4,975.00 | 0.40 | 0.40 | 0.45 | -0.45 | -52.94% | 129 | 123 | 18.37% |
| SPXW240522P04980000 | 2024-05-15 3:22PM EDT | 4,980.00 | 0.40 | 0.35 | 0.45 | -0.45 | -52.94% | 38 | 201 | 18.12% |
| SPXW240522P04985000 | 2024-05-15 3:22PM EDT | 4,985.00 | 0.40 | 0.40 | 0.50 | -0.50 | -55.56% | 35 | 124 | 18.11% |
| SPXW240522P04990000 | 2024-05-15 3:24PM EDT | 4,990.00 | 0.45 | 0.40 | 0.45 | -0.50 | -52.63% | 46 | 133 | 17.62% |
| SPXW240522P04995000 | 2024-05-15 3:22PM EDT | 4,995.00 | 0.40 | 0.40 | 0.50 | -0.60 | -60.00% | 93 | 110 | 17.59% |
| SPXW240522P05000000 | 2024-05-15 3:24PM EDT | 5,000.00 | 0.45 | 0.40 | 0.50 | -0.55 | -55.00% | 275 | 761 | 17.33% |
| SPXW240522P05005000 | 2024-05-15 3:22PM EDT | 5,005.00 | 0.45 | 0.40 | 0.50 | -0.60 | -57.14% | 42 | 67 | 17.08% |
| SPXW240522P05010000 | 2024-05-15 3:22PM EDT | 5,010.00 | 0.45 | 0.45 | 0.50 | -0.65 | -59.09% | 224 | 225 | 16.82% |
| SPXW240522P05015000 | 2024-05-15 3:24PM EDT | 5,015.00 | 0.50 | 0.45 | 0.50 | -0.65 | -56.52% | 1,354 | 119 | 16.57% |
| SPXW240522P05020000 | 2024-05-15 3:22PM EDT | 5,020.00 | 0.50 | 0.45 | 0.55 | -0.70 | -58.33% | 52 | 189 | 16.51% |
| SPXW240522P05025000 | 2024-05-15 3:22PM EDT | 5,025.00 | 0.50 | 0.50 | 0.55 | -0.80 | -61.54% | 254 | 693 | 16.25% |
| SPXW240522P05030000 | 2024-05-15 3:22PM EDT | 5,030.00 | 0.50 | 0.50 | 0.55 | -0.85 | -62.96% | 46 | 220 | 15.99% |
| SPXW240522P05035000 | 2024-05-15 3:22PM EDT | 5,035.00 | 0.50 | 0.50 | 0.60 | -0.90 | -64.29% | 94 | 59 | 15.92% |
| SPXW240522P05040000 | 2024-05-15 3:22PM EDT | 5,040.00 | 0.55 | 0.55 | 0.60 | -0.95 | -63.33% | 56 | 91 | 15.65% |
| SPXW240522P05045000 | 2024-05-15 3:22PM EDT | 5,045.00 | 0.55 | 0.55 | 0.65 | -1.05 | -65.62% | 71 | 72 | 15.56% |
| SPXW240522P05050000 | 2024-05-15 3:22PM EDT | 5,050.00 | 0.60 | 0.55 | 0.65 | -1.02 | -62.96% | 126 | 1,640 | 15.30% |
| SPXW240522P05055000 | 2024-05-15 3:22PM EDT | 5,055.00 | 0.60 | 0.60 | 0.65 | -1.10 | -64.71% | 108 | 7,086 | 15.03% |
| SPXW240522P05060000 | 2024-05-15 3:22PM EDT | 5,060.00 | 0.60 | 0.60 | 0.70 | -1.15 | -65.71% | 354 | 137 | 14.92% |
| SPXW240522P05065000 | 2024-05-15 3:22PM EDT | 5,065.00 | 0.65 | 0.60 | 0.70 | -1.37 | -67.82% | 361 | 88 | 14.64% |
| SPXW240522P05070000 | 2024-05-15 3:22PM EDT | 5,070.00 | 0.65 | 0.65 | 0.75 | -1.55 | -70.45% | 43 | 7,092 | 14.52% |
| SPXW240522P05075000 | 2024-05-15 3:22PM EDT | 5,075.00 | 0.70 | 0.70 | 0.75 | -1.50 | -68.18% | 640 | 654 | 14.25% |
| SPXW240522P05080000 | 2024-05-15 3:22PM EDT | 5,080.00 | 0.70 | 0.70 | 0.80 | -1.75 | -71.43% | 59 | 79 | 14.11% |
| SPXW240522P05085000 | 2024-05-15 3:22PM EDT | 5,085.00 | 0.75 | 0.75 | 0.80 | -1.95 | -72.22% | 2,316 | 1,890 | 13.84% |
| SPXW240522P05090000 | 2024-05-15 3:24PM EDT | 5,090.00 | 0.80 | 0.75 | 0.85 | -2.15 | -72.88% | 98 | 245 | 13.68% |
| SPXW240522P05095000 | 2024-05-15 3:22PM EDT | 5,095.00 | 0.85 | 0.80 | 0.90 | -2.35 | -73.44% | 48 | 119 | 13.53% |
| SPXW240522P05100000 | 2024-05-15 3:24PM EDT | 5,100.00 | 0.85 | 0.85 | 0.95 | -2.45 | -74.24% | 1,898 | 1,928 | 13.36% |
| SPXW240522P05105000 | 2024-05-15 3:22PM EDT | 5,105.00 | 0.90 | 0.90 | 0.95 | -2.70 | -75.00% | 176 | 192 | 13.08% |
| SPXW240522P05110000 | 2024-05-15 3:22PM EDT | 5,110.00 | 0.95 | 0.90 | 1.00 | -3.05 | -76.25% | 148 | 234 | 12.90% |
| SPXW240522P05115000 | 2024-05-15 3:24PM EDT | 5,115.00 | 1.00 | 1.00 | 1.05 | -3.00 | -75.00% | 190 | 102 | 12.72% |
| SPXW240522P05120000 | 2024-05-15 3:22PM EDT | 5,120.00 | 1.05 | 1.00 | 1.10 | -3.25 | -75.58% | 180 | 287 | 12.53% |
| SPXW240522P05125000 | 2024-05-15 3:22PM EDT | 5,125.00 | 1.10 | 1.05 | 1.15 | -4.00 | -78.43% | 376 | 168 | 12.33% |
| SPXW240522P05130000 | 2024-05-15 3:22PM EDT | 5,130.00 | 1.15 | 1.15 | 1.20 | -4.35 | -79.09% | 190 | 163 | 12.13% |
| SPXW240522P05135000 | 2024-05-15 3:22PM EDT | 5,135.00 | 1.25 | 1.20 | 1.30 | -4.35 | -77.68% | 3,367 | 161 | 12.00% |
| SPXW240522P05140000 | 2024-05-15 3:22PM EDT | 5,140.00 | 1.30 | 1.30 | 1.40 | -5.20 | -80.00% | 413 | 135 | 11.86% |
| SPXW240522P05145000 | 2024-05-15 3:22PM EDT | 5,145.00 | 1.40 | 1.40 | 1.45 | -5.41 | -79.44% | 216 | 107 | 11.63% |
| SPXW240522P05150000 | 2024-05-15 3:22PM EDT | 5,150.00 | 1.50 | 1.45 | 1.50 | -5.70 | -79.17% | 755 | 337 | 11.40% |
| SPXW240522P05155000 | 2024-05-15 3:22PM EDT | 5,155.00 | 1.55 | 1.55 | 1.65 | -6.75 | -81.33% | 273 | 110 | 11.30% |
| SPXW240522P05160000 | 2024-05-15 3:29PM EDT | 5,160.00 | 1.71 | 1.65 | 1.75 | -7.03 | -80.43% | 278 | 177 | 11.11% |
| SPXW240522P05165000 | 2024-05-15 3:22PM EDT | 5,165.00 | 1.80 | 1.80 | 1.85 | -7.20 | -80.00% | 495 | 158 | 10.92% |
| SPXW240522P05170000 | 2024-05-15 3:22PM EDT | 5,170.00 | 1.95 | 1.95 | 2.05 | -8.05 | -80.50% | 335 | 1,574 | 10.83% |
| SPXW240522P05175000 | 2024-05-15 3:22PM EDT | 5,175.00 | 2.10 | 2.05 | 2.15 | -9.12 | -81.28% | 370 | 246 | 10.61% |
| SPXW240522P05180000 | 2024-05-15 3:22PM EDT | 5,180.00 | 2.25 | 2.25 | 2.30 | -10.35 | -82.14% | 431 | 172 | 10.43% |
| SPXW240522P05185000 | 2024-05-15 3:22PM EDT | 5,185.00 | 2.50 | 2.45 | 2.55 | -11.00 | -81.48% | 155 | 85 | 10.34% |
| SPXW240522P05190000 | 2024-05-15 3:28PM EDT | 5,190.00 | 2.70 | 2.65 | 2.70 | -12.30 | -82.00% | 299 | 1,148 | 10.13% |
| SPXW240522P05195000 | 2024-05-15 3:22PM EDT | 5,195.00 | 2.95 | 2.85 | 2.95 | -11.85 | -80.07% | 194 | 82 | 10.00% |
| SPXW240522P05200000 | 2024-05-15 3:22PM EDT | 5,200.00 | 3.20 | 3.10 | 3.30 | -13.94 | -81.33% | 1,452 | 787 | 9.92% |
| SPXW240522P05205000 | 2024-05-15 3:25PM EDT | 5,205.00 | 3.50 | 3.40 | 3.50 | -14.90 | -80.98% | 267 | 113 | 9.71% |
| SPXW240522P05210000 | 2024-05-15 3:29PM EDT | 5,210.00 | 3.85 | 3.70 | 3.90 | -16.22 | -81.02% | 234 | 62 | 9.62% |
| SPXW240522P05215000 | 2024-05-15 3:22PM EDT | 5,215.00 | 4.20 | 4.10 | 4.20 | -17.20 | -80.37% | 113 | 149 | 9.44% |
| SPXW240522P05220000 | 2024-05-15 3:28PM EDT | 5,220.00 | 4.60 | 4.60 | 4.70 | -18.67 | -80.23% | 217 | 75 | 9.36% |
| SPXW240522P05225000 | 2024-05-15 3:22PM EDT | 5,225.00 | 5.10 | 5.00 | 5.10 | -19.70 | -79.44% | 124 | 82 | 9.20% |
| SPXW240522P05230000 | 2024-05-15 3:26PM EDT | 5,230.00 | 5.70 | 5.60 | 5.70 | -21.00 | -78.95% | 932 | 126 | 9.12% |
| SPXW240522P05235000 | 2024-05-15 3:22PM EDT | 5,235.00 | 6.20 | 6.20 | 6.40 | -22.30 | -78.25% | 61 | 29 | 9.06% |
| SPXW240522P05240000 | 2024-05-15 3:22PM EDT | 5,240.00 | 6.90 | 6.80 | 6.90 | -22.45 | -76.49% | 202 | 68 | 8.86% |
| SPXW240522P05245000 | 2024-05-15 3:22PM EDT | 5,245.00 | 7.60 | 7.50 | 7.70 | -25.60 | -77.11% | 184 | 22 | 8.79% |
| SPXW240522P05250000 | 2024-05-15 3:28PM EDT | 5,250.00 | 8.40 | 8.40 | 8.60 | -27.73 | -76.75% | 275 | 523 | 8.71% |
| SPXW240522P05255000 | 2024-05-15 3:22PM EDT | 5,255.00 | 9.30 | 9.20 | 9.40 | -28.47 | -75.38% | 63 | 19 | 8.56% |
| SPXW240522P05260000 | 2024-05-15 3:22PM EDT | 5,260.00 | 10.30 | 10.30 | 10.50 | -44.10 | -81.07% | 172 | 37 | 8.50% |
| SPXW240522P05265000 | 2024-05-15 3:28PM EDT | 5,265.00 | 11.50 | 11.40 | 11.60 | -54.00 | -82.33% | 262 | 3 | 8.39% |
| SPXW240522P05270000 | 2024-05-15 3:28PM EDT | 5,270.00 | 12.80 | 12.60 | 12.80 | -32.82 | -72.10% | 144 | 35 | 8.29% |
| SPXW240522P05275000 | 2024-05-15 3:22PM EDT | 5,275.00 | 14.00 | 14.10 | 14.30 | -33.40 | -70.46% | 535 | 6 | 8.25% |
| SPXW240522P05280000 | 2024-05-15 3:29PM EDT | 5,280.00 | 15.70 | 15.50 | 15.70 | -38.30 | -71.06% | 183 | 3 | 8.12% |
| SPXW240522P05290000 | 2024-05-15 3:27PM EDT | 5,290.00 | 18.85 | 18.90 | 19.20 | -62.58 | -76.85% | 215 | 5 | 7.98% |
| SPXW240522P05300000 | 2024-05-15 3:28PM EDT | 5,300.00 | 23.00 | 23.30 | 23.50 | -40.93 | -64.02% | 599 | 32 | 7.90% |
| SPXW240522P05310000 | 2024-05-15 3:15PM EDT | 5,310.00 | 29.08 | 27.30 | 27.60 | -97.60 | -77.04% | 170 | 8 | 7.55% |
| SPXW240522P05325000 | 2024-05-15 2:55PM EDT | 5,325.00 | 38.20 | 35.40 | 35.70 | -63.63 | -62.49% | 64 | 10 | 7.24% |
| SPXW240522P05350000 | 2024-05-15 1:15PM EDT | 5,350.00 | 56.40 | 50.50 | 52.50 | -112.41 | -66.59% | 12 | 2 | 6.56% |
© 2024 Yahoo. All rights reserved.