S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04000000 | 2024-05-13 12:40PM EDT | 4,000.00 | 1,230.51 | 1,306.40 | 1,312.60 | 0.00 | - | 1 | 2 | 92.69% |
| SPXW240523C04300000 | 2024-05-13 9:59AM EDT | 4,300.00 | 935.30 | 1,006.90 | 1,013.20 | 0.00 | - | 10 | 10 | 73.00% |
| SPXW240523C04400000 | 2024-05-13 9:59AM EDT | 4,400.00 | 835.50 | 906.80 | 913.10 | 0.00 | - | 10 | 10 | 66.06% |
| SPXW240523C04500000 | 2024-05-13 3:59AM EDT | 4,500.00 | 735.20 | 807.50 | 813.10 | 0.00 | - | 1 | 0 | 59.89% |
| SPXW240523C04550000 | 2024-05-07 1:10PM EDT | 4,550.00 | 654.79 | 755.90 | 763.60 | 0.00 | - | 1 | 0 | 55.73% |
| SPXW240523C04600000 | 2024-05-09 9:35AM EDT | 4,600.00 | 597.37 | 705.90 | 712.80 | 0.00 | - | 2 | 2 | 51.85% |
| SPXW240523C04790000 | 2024-05-01 2:35PM EDT | 4,790.00 | 264.40 | 516.50 | 523.40 | 0.00 | - | 1 | 2 | 43.75% |
| SPXW240523C04800000 | 2024-05-03 3:26PM EDT | 4,800.00 | 343.59 | 507.70 | 514.10 | 0.00 | - | 1 | 2 | 43.70% |
| SPXW240523C04840000 | 2024-04-25 8:22AM EDT | 4,840.00 | 236.48 | 468.10 | 474.20 | 0.00 | - | - | 1 | 40.94% |
| SPXW240523C04850000 | 2024-05-09 9:57AM EDT | 4,850.00 | 346.31 | 458.10 | 463.80 | 0.00 | - | 2 | 2 | 39.88% |
| SPXW240523C04860000 | 2024-05-01 11:14AM EDT | 4,860.00 | 196.93 | 445.90 | 451.80 | 0.00 | - | - | 0 | 37.37% |
| SPXW240523C04865000 | 2024-05-13 9:38AM EDT | 4,865.00 | 373.59 | 441.20 | 448.80 | 0.00 | - | 2 | 2 | 38.81% |
| SPXW240523C04875000 | 2024-04-30 2:21PM EDT | 4,875.00 | 227.62 | 433.20 | 439.80 | 0.00 | - | - | 61 | 38.93% |
| SPXW240523C04885000 | 2024-05-08 1:25PM EDT | 4,885.00 | 303.60 | 421.50 | 427.40 | 0.00 | - | 1 | 1 | 36.18% |
| SPXW240523C04890000 | 2024-04-30 2:21PM EDT | 4,890.00 | 382.57 | 418.30 | 424.20 | +168.10 | +78.38% | 6 | 4 | 37.36% |
| SPXW240523C04900000 | 2024-05-03 3:00PM EDT | 4,900.00 | 247.20 | 408.10 | 415.10 | 0.00 | - | 5 | 15 | 37.35% |
| SPXW240523C04910000 | 2024-04-22 10:15AM EDT | 4,910.00 | 155.32 | 397.30 | 404.00 | 0.00 | - | - | 12 | 35.76% |
| SPXW240523C04920000 | 2024-04-22 10:15AM EDT | 4,920.00 | 352.59 | 387.10 | 393.70 | +203.97 | +137.24% | 6 | 9 | 34.81% |
| SPXW240523C04925000 | 2024-05-15 9:55AM EDT | 4,925.00 | 347.59 | 383.40 | 389.80 | +123.15 | +54.87% | 3 | 22 | 35.30% |
| SPXW240523C04930000 | 2024-04-22 1:22PM EDT | 4,930.00 | 148.63 | 378.20 | 385.20 | 0.00 | - | - | 1 | 35.24% |
| SPXW240523C04940000 | 2024-05-15 9:58AM EDT | 4,940.00 | 334.19 | 366.70 | 373.60 | +201.39 | +151.65% | 4 | 3 | 33.29% |
| SPXW240523C04950000 | 2024-05-15 1:23PM EDT | 4,950.00 | 354.75 | 356.80 | 363.90 | +153.40 | +76.19% | 1 | 22 | 32.80% |
| SPXW240523C04955000 | 2024-05-15 9:55AM EDT | 4,955.00 | 317.91 | 353.30 | 360.30 | +193.03 | +154.57% | 3 | 14 | 33.47% |
| SPXW240523C04960000 | 2024-05-02 10:23AM EDT | 4,960.00 | 121.38 | 346.80 | 353.80 | 0.00 | - | - | 14 | 32.00% |
| SPXW240523C04965000 | 2024-05-06 3:13AM EDT | 4,965.00 | 192.75 | 343.00 | 348.60 | 0.00 | - | 1 | 0 | 31.49% |
| SPXW240523C04970000 | 2024-05-15 9:58AM EDT | 4,970.00 | 304.66 | 336.50 | 344.70 | +193.28 | +173.53% | 4 | 2 | 31.94% |
| SPXW240523C04975000 | 2024-04-24 1:11PM EDT | 4,975.00 | 147.48 | 333.10 | 340.10 | 0.00 | - | 2 | 11 | 31.85% |
| SPXW240523C04980000 | 2024-04-18 9:56AM EDT | 4,980.00 | 140.26 | 328.40 | 334.70 | 0.00 | - | - | 1 | 31.20% |
| SPXW240523C04985000 | 2024-05-10 11:50AM EDT | 4,985.00 | 238.79 | 321.60 | 329.30 | 0.00 | - | 2 | 16 | 30.55% |
| SPXW240523C04990000 | 2024-04-22 11:59AM EDT | 4,990.00 | 100.30 | 317.40 | 323.80 | 0.00 | - | - | 25 | 29.82% |
| SPXW240523C05000000 | 2024-05-13 2:19PM EDT | 5,000.00 | 228.47 | 308.20 | 314.10 | 0.00 | - | 3 | 62 | 29.31% |
| SPXW240523C05005000 | 2024-05-01 11:10AM EDT | 5,005.00 | 89.53 | 303.20 | 309.60 | 0.00 | - | 1 | 0 | 29.28% |
| SPXW240523C05010000 | 2024-04-23 1:00PM EDT | 5,010.00 | 129.83 | 297.10 | 304.50 | 0.00 | - | 2 | 21 | 28.84% |
| SPXW240523C05015000 | 2024-05-14 10:49AM EDT | 5,015.00 | 218.10 | 293.40 | 300.20 | 0.00 | - | 2 | 2 | 28.94% |
| SPXW240523C05020000 | 2024-05-15 9:34AM EDT | 5,020.00 | 264.05 | 287.30 | 294.20 | +181.17 | +218.59% | 1 | 39 | 27.90% |
| SPXW240523C05025000 | 2024-05-14 10:49AM EDT | 5,025.00 | 208.55 | 283.80 | 289.40 | 0.00 | - | 2 | 31 | 27.66% |
| SPXW240523C05030000 | 2024-05-06 10:01AM EDT | 5,030.00 | 153.12 | 278.30 | 285.40 | 0.00 | - | 52 | 55 | 27.94% |
| SPXW240523C05040000 | 2024-05-06 10:01AM EDT | 5,040.00 | 144.77 | 266.40 | 275.00 | 0.00 | - | 52 | 72 | 26.93% |
| SPXW240523C05045000 | 2024-05-02 10:09AM EDT | 5,045.00 | 59.71 | 263.00 | 269.50 | 0.00 | - | 10 | 11 | 26.23% |
| SPXW240523C05050000 | 2024-05-13 10:42AM EDT | 5,050.00 | 188.10 | 258.30 | 265.10 | 0.00 | - | 1 | 27 | 26.23% |
| SPXW240523C05055000 | 2024-05-10 10:50AM EDT | 5,055.00 | 181.79 | 253.10 | 259.80 | 0.00 | - | 47 | 29 | 25.66% |
| SPXW240523C05060000 | 2024-05-13 9:59AM EDT | 5,060.00 | 180.28 | 248.60 | 255.20 | 0.00 | - | 10 | 57 | 25.53% |
| SPXW240523C05065000 | 2024-05-15 10:50AM EDT | 5,065.00 | 226.15 | 243.10 | 249.30 | +145.75 | +181.28% | 1 | 3 | 24.59% |
| SPXW240523C05070000 | 2024-05-15 9:38AM EDT | 5,070.00 | 212.09 | 237.70 | 244.60 | +29.37 | +16.07% | 1 | 163 | 24.40% |
| SPXW240523C05075000 | 2024-05-15 10:50AM EDT | 5,075.00 | 216.40 | 234.30 | 240.40 | +57.65 | +36.31% | 1 | 56 | 24.50% |
| SPXW240523C05080000 | 2024-05-15 3:19PM EDT | 5,080.00 | 230.56 | 228.80 | 235.00 | +77.87 | +51.00% | 11 | 65 | 23.87% |
| SPXW240523C05085000 | 2024-05-15 3:19PM EDT | 5,085.00 | 225.40 | 224.20 | 230.50 | +71.14 | +46.12% | 11 | 27 | 23.78% |
| SPXW240523C05090000 | 2024-05-06 10:19AM EDT | 5,090.00 | 105.90 | 219.30 | 226.30 | 0.00 | - | 7 | 101 | 23.84% |
| SPXW240523C05095000 | 2024-05-13 2:20PM EDT | 5,095.00 | 140.64 | 213.60 | 219.40 | 0.00 | - | 1 | 21 | 22.37% |
| SPXW240523C05100000 | 2024-05-15 1:23PM EDT | 5,100.00 | 206.20 | 208.10 | 215.00 | +72.44 | +54.16% | 3 | 77 | 22.33% |
| SPXW240523C05105000 | 2024-05-09 9:55AM EDT | 5,105.00 | 108.84 | 202.70 | 209.60 | 0.00 | - | 4 | 11 | 21.71% |
| SPXW240523C05110000 | 2024-05-13 9:30AM EDT | 5,110.00 | 142.40 | 199.30 | 205.90 | 0.00 | - | 4 | 40 | 22.04% |
| SPXW240523C05115000 | 2024-05-15 9:48AM EDT | 5,115.00 | 168.47 | 193.20 | 200.30 | +23.39 | +16.12% | 1 | 21 | 21.32% |
| SPXW240523C05120000 | 2024-05-15 1:36PM EDT | 5,120.00 | 188.10 | 189.30 | 195.30 | +68.66 | +57.48% | 11 | 88 | 20.92% |
| SPXW240523C05125000 | 2024-05-15 12:05PM EDT | 5,125.00 | 173.15 | 184.60 | 190.50 | +48.45 | +38.85% | 12 | 94 | 20.63% |
| SPXW240523C05130000 | 2024-05-15 1:23PM EDT | 5,130.00 | 177.05 | 179.90 | 186.80 | +65.86 | +59.23% | 1 | 53 | 20.90% |
| SPXW240523C05135000 | 2024-05-15 11:29AM EDT | 5,135.00 | 166.19 | 174.20 | 181.00 | +49.89 | +42.90% | 5 | 53 | 20.08% |
| SPXW240523C05140000 | 2024-05-14 3:31PM EDT | 5,140.00 | 122.62 | 169.00 | 175.90 | 0.00 | - | 4 | 114 | 19.63% |
| SPXW240523C05145000 | 2024-05-06 1:15PM EDT | 5,145.00 | 71.00 | 164.00 | 171.50 | 0.00 | - | 11 | 20 | 19.52% |
| SPXW240523C05150000 | 2024-05-13 9:42AM EDT | 5,150.00 | 99.83 | 159.00 | 166.50 | 0.00 | - | 3 | 143 | 19.11% |
| SPXW240523C05155000 | 2024-05-15 9:42AM EDT | 5,155.00 | 135.02 | 154.30 | 160.90 | +60.22 | +80.51% | 2 | 35 | 18.40% |
| SPXW240523C05160000 | 2024-05-15 3:25PM EDT | 5,160.00 | 153.00 | 152.20 | 153.60 | +65.96 | +75.78% | 6 | 40 | 16.83% |
| SPXW240523C05165000 | 2024-05-14 3:27PM EDT | 5,165.00 | 101.61 | 145.90 | 152.30 | 0.00 | - | 24 | 43 | 18.23% |
| SPXW240523C05170000 | 2024-05-15 10:09AM EDT | 5,170.00 | 118.46 | 141.40 | 147.30 | +26.86 | +29.32% | 2 | 85 | 17.80% |
| SPXW240523C05175000 | 2024-05-15 9:56AM EDT | 5,175.00 | 106.07 | 136.70 | 143.30 | +32.97 | +45.10% | 2 | 49 | 17.82% |
| SPXW240523C05180000 | 2024-05-15 9:56AM EDT | 5,180.00 | 101.77 | 131.30 | 137.20 | +28.97 | +39.79% | 2 | 56 | 16.90% |
| SPXW240523C05185000 | 2024-05-15 10:34AM EDT | 5,185.00 | 108.83 | 127.30 | 134.10 | +39.31 | +56.54% | 3 | 32 | 17.29% |
| SPXW240523C05190000 | 2024-05-15 11:50AM EDT | 5,190.00 | 113.57 | 122.40 | 128.10 | +47.26 | +71.27% | 2 | 168 | 16.42% |
| SPXW240523C05195000 | 2024-05-15 11:25AM EDT | 5,195.00 | 110.04 | 118.00 | 124.90 | +48.74 | +79.51% | 4 | 25 | 16.73% |
| SPXW240523C05200000 | 2024-05-15 12:18PM EDT | 5,200.00 | 103.63 | 113.20 | 119.30 | +40.13 | +63.20% | 8 | 243 | 16.02% |
| SPXW240523C05205000 | 2024-05-15 1:25PM EDT | 5,205.00 | 106.46 | 108.60 | 114.60 | +34.28 | +47.49% | 1 | 29 | 15.69% |
| SPXW240523C05210000 | 2024-05-15 2:32PM EDT | 5,210.00 | 104.49 | 104.70 | 110.20 | +35.03 | +50.43% | 9 | 80 | 15.46% |
| SPXW240523C05215000 | 2024-05-14 9:39AM EDT | 5,215.00 | 52.00 | 99.30 | 105.10 | 0.00 | - | 1 | 57 | 14.95% |
| SPXW240523C05220000 | 2024-05-15 12:32PM EDT | 5,220.00 | 88.70 | 95.80 | 101.10 | +30.80 | +53.20% | 2 | 119 | 14.86% |
| SPXW240523C05225000 | 2024-05-15 3:12PM EDT | 5,225.00 | 92.42 | 90.20 | 97.20 | +34.97 | +60.87% | 3 | 145 | 14.78% |
| SPXW240523C05230000 | 2024-05-15 12:27PM EDT | 5,230.00 | 79.35 | 87.50 | 92.70 | +26.85 | +51.14% | 15 | 94 | 14.47% |
| SPXW240523C05235000 | 2024-05-15 1:41PM EDT | 5,235.00 | 81.81 | 82.00 | 88.10 | +31.91 | +63.95% | 30 | 92 | 14.11% |
| SPXW240523C05240000 | 2024-05-15 2:13PM EDT | 5,240.00 | 81.22 | 77.70 | 83.90 | +36.62 | +82.11% | 15 | 101 | 13.88% |
| SPXW240523C05245000 | 2024-05-15 2:13PM EDT | 5,245.00 | 77.85 | 74.90 | 80.30 | +34.20 | +78.35% | 46 | 50 | 13.84% |
| SPXW240523C05250000 | 2024-05-15 3:15PM EDT | 5,250.00 | 70.95 | 70.40 | 76.30 | +30.05 | +73.47% | 81 | 990 | 13.64% |
| SPXW240523C05255000 | 2024-05-15 1:55PM EDT | 5,255.00 | 67.21 | 66.30 | 72.70 | +27.31 | +68.45% | 21 | 49 | 13.55% |
| SPXW240523C05260000 | 2024-05-15 11:55AM EDT | 5,260.00 | 63.70 | 62.60 | 68.80 | +25.09 | +64.98% | 216 | 106 | 13.34% |
| SPXW240523C05265000 | 2024-05-15 3:03PM EDT | 5,265.00 | 59.30 | 60.50 | 60.80 | +25.76 | +76.80% | 9 | 44 | 11.79% |
| SPXW240523C05270000 | 2024-05-15 11:08AM EDT | 5,270.00 | 49.35 | 57.20 | 57.50 | +17.45 | +54.70% | 36 | 178 | 11.75% |
| SPXW240523C05275000 | 2024-05-15 3:25PM EDT | 5,275.00 | 53.90 | 53.60 | 53.90 | +24.91 | +89.96% | 292 | 70 | 11.59% |
| SPXW240523C05280000 | 2024-05-15 3:25PM EDT | 5,280.00 | 50.50 | 50.20 | 50.50 | +23.05 | +83.97% | 212 | 69 | 11.47% |
| SPXW240523C05285000 | 2024-05-15 2:38PM EDT | 5,285.00 | 46.45 | 46.90 | 47.20 | +19.90 | +74.95% | 18 | 38 | 11.35% |
| SPXW240523C05290000 | 2024-05-15 2:35PM EDT | 5,290.00 | 42.62 | 43.70 | 44.00 | +18.52 | +76.85% | 321 | 56 | 11.23% |
| SPXW240523C05295000 | 2024-05-15 1:56PM EDT | 5,295.00 | 40.40 | 41.60 | 41.90 | +18.20 | +81.98% | 4 | 34 | 11.41% |
| SPXW240523C05300000 | 2024-05-15 3:16PM EDT | 5,300.00 | 37.51 | 38.70 | 39.00 | +17.71 | +89.44% | 427 | 425 | 11.32% |
| SPXW240523C05305000 | 2024-05-15 3:05PM EDT | 5,305.00 | 34.20 | 35.40 | 35.70 | +19.40 | +131.08% | 149 | 49 | 11.07% |
| SPXW240523C05310000 | 2024-05-15 3:08PM EDT | 5,310.00 | 31.49 | 32.20 | 32.50 | +15.09 | +92.01% | 403 | 276 | 10.83% |
| SPXW240523C05315000 | 2024-05-15 3:08PM EDT | 5,315.00 | 28.99 | 30.60 | 30.90 | +13.29 | +84.65% | 37 | 19 | 11.03% |
| SPXW240523C05320000 | 2024-05-15 3:23PM EDT | 5,320.00 | 28.20 | 27.50 | 27.80 | +14.93 | +112.51% | 443 | 162 | 10.74% |
| SPXW240523C05325000 | 2024-05-15 3:08PM EDT | 5,325.00 | 24.41 | 25.10 | 25.40 | +12.37 | +102.74% | 252 | 925 | 10.63% |
| SPXW240523C05330000 | 2024-05-15 1:52PM EDT | 5,330.00 | 22.63 | 23.00 | 23.30 | +11.90 | +110.90% | 456 | 21 | 10.58% |
| SPXW240523C05335000 | 2024-05-15 3:00PM EDT | 5,335.00 | 20.30 | 20.70 | 21.00 | +11.80 | +138.82% | 82 | 2 | 10.43% |
| SPXW240523C05340000 | 2024-05-15 2:50PM EDT | 5,340.00 | 18.20 | 19.40 | 19.70 | +12.58 | +223.84% | 447 | 8 | 10.57% |
| SPXW240523C05345000 | 2024-05-15 2:11PM EDT | 5,345.00 | 18.30 | 17.20 | 17.50 | +12.03 | +191.87% | 44 | 2 | 10.37% |
| SPXW240523C05350000 | 2024-05-15 2:14PM EDT | 5,350.00 | 15.76 | 16.00 | 16.20 | +8.80 | +126.44% | 277 | 552 | 10.44% |
| SPXW240523C05360000 | 2024-05-15 2:51PM EDT | 5,360.00 | 12.48 | 12.90 | 13.20 | +6.63 | +113.33% | 191 | 21 | 10.34% |
| SPXW240523C05370000 | 2024-05-15 3:07PM EDT | 5,370.00 | 9.66 | 10.10 | 10.30 | +5.46 | +130.00% | 51 | 18 | 10.11% |
| SPXW240523C05375000 | 2024-05-15 2:51PM EDT | 5,375.00 | 8.99 | 8.90 | 9.20 | +5.19 | +136.58% | 107 | 150 | 10.07% |
| SPXW240523C05380000 | 2024-05-15 2:34PM EDT | 5,380.00 | 8.22 | 8.20 | 8.40 | +6.04 | +277.06% | 37 | 10 | 10.13% |
| SPXW240523C05390000 | 2024-05-15 3:07PM EDT | 5,390.00 | 6.01 | 6.40 | 6.60 | +4.46 | +287.74% | 37 | 4 | 10.05% |
| SPXW240523C05400000 | 2024-05-15 2:40PM EDT | 5,400.00 | 5.10 | 4.80 | 5.00 | +3.70 | +264.29% | 159 | 52 | 9.91% |
| SPXW240523C05425000 | 2024-05-15 2:05PM EDT | 5,425.00 | 2.85 | 2.50 | 2.65 | +1.79 | +168.87% | 64 | 78 | 9.91% |
| SPXW240523C05450000 | 2024-05-15 3:21PM EDT | 5,450.00 | 1.45 | 1.40 | 1.50 | +0.84 | +137.70% | 53 | 85 | 10.15% |
| SPXW240523C05475000 | 2024-05-15 3:14PM EDT | 5,475.00 | 0.85 | 0.85 | 0.95 | +0.40 | +88.89% | 44 | 3 | 10.62% |
| SPXW240523C05500000 | 2024-05-15 12:20PM EDT | 5,500.00 | 0.51 | 0.55 | 0.65 | +0.32 | +168.42% | 34 | 25 | 11.18% |
| SPXW240523C05600000 | 2024-05-14 2:11PM EDT | 5,600.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 14.27% |
| SPXW240523C05700000 | 2024-05-10 4:00PM EDT | 5,700.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | - | 21 | 17.48% |
| SPXW240523C06000000 | 2024-05-03 3:48PM EDT | 6,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 30 | 26.51% |
PutsforMay 23, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523P02600000 | 2024-05-03 12:08PM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 125.00% |
| SPXW240523P03000000 | 2024-05-07 3:48PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 100.78% |
| SPXW240523P03200000 | 2024-05-10 4:09PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 89.84% |
| SPXW240523P03400000 | 2024-05-13 3:18PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 79.69% |
| SPXW240523P03600000 | 2024-05-10 3:47PM EDT | 3,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,022 | 69.92% |
| SPXW240523P03800000 | 2024-05-09 9:48AM EDT | 3,800.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 3 | 710 | 65.63% |
| SPXW240523P03900000 | 2024-05-10 10:32AM EDT | 3,900.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 4,814 | 58.98% |
| SPXW240523P04000000 | 2024-05-14 1:33PM EDT | 4,000.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 100 | 1,354 | 56.06% |
| SPXW240523P04050000 | 2024-05-09 12:03PM EDT | 4,050.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 52.15% |
| SPXW240523P04100000 | 2024-05-10 1:00PM EDT | 4,100.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 50.00% |
| SPXW240523P04150000 | 2024-05-13 9:37AM EDT | 4,150.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 66 | 161 | 50.39% |
| SPXW240523P04200000 | 2024-05-13 3:03PM EDT | 4,200.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 295 | 297 | 49.81% |
| SPXW240523P04250000 | 2024-05-10 3:52PM EDT | 4,250.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 33 | 44 | 47.46% |
| SPXW240523P04300000 | 2024-05-14 3:13PM EDT | 4,300.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 62 | 4,611 | 45.12% |
| SPXW240523P04350000 | 2024-05-15 1:33PM EDT | 4,350.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 51 | 5,307 | 43.97% |
| SPXW240523P04400000 | 2024-05-14 3:03PM EDT | 4,400.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5,370 | 5,397 | 41.65% |
| SPXW240523P04450000 | 2024-05-15 11:15AM EDT | 4,450.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 404 | 356 | 39.33% |
| SPXW240523P04500000 | 2024-05-15 3:17PM EDT | 4,500.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 5 | 300 | 37.84% |
| SPXW240523P04550000 | 2024-05-15 2:52PM EDT | 4,550.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 16 | 81 | 35.52% |
| SPXW240523P04575000 | 2024-05-13 3:52PM EDT | 4,575.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 224 | 34.35% |
| SPXW240523P04600000 | 2024-05-15 1:23PM EDT | 4,600.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 14 | 237 | 33.84% |
| SPXW240523P04625000 | 2024-05-14 2:37PM EDT | 4,625.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 11 | 32.67% |
| SPXW240523P04650000 | 2024-05-15 10:18AM EDT | 4,650.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 24 | 202 | 31.49% |
| SPXW240523P04675000 | 2024-05-15 11:13AM EDT | 4,675.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 13 | 250 | 30.32% |
| SPXW240523P04700000 | 2024-05-14 3:01PM EDT | 4,700.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 85 | 320 | 29.66% |
| SPXW240523P04725000 | 2024-05-13 3:52PM EDT | 4,725.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 254 | 28.91% |
| SPXW240523P04750000 | 2024-05-13 3:52PM EDT | 4,750.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 75 | 27.72% |
| SPXW240523P04770000 | 2024-05-14 3:58PM EDT | 4,770.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 34 | 37 | 26.77% |
| SPXW240523P04775000 | 2024-05-09 12:23PM EDT | 4,775.00 | 1.20 | 0.35 | 0.45 | 0.00 | - | 2 | 190 | 26.91% |
| SPXW240523P04780000 | 2024-05-03 10:35AM EDT | 4,780.00 | 4.30 | 0.35 | 0.45 | 0.00 | - | 22 | 22 | 26.66% |
| SPXW240523P04790000 | 2024-05-13 3:52PM EDT | 4,790.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 1 | 210 | 26.18% |
| SPXW240523P04800000 | 2024-05-15 2:56PM EDT | 4,800.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 2 | 311 | 25.71% |
| SPXW240523P04810000 | 2024-05-02 10:16AM EDT | 4,810.00 | 13.60 | 0.35 | 0.45 | 0.00 | - | 15 | 30 | 25.22% |
| SPXW240523P04820000 | 2024-05-08 5:34AM EDT | 4,820.00 | 2.05 | 0.35 | 0.45 | 0.00 | - | 6 | 65 | 24.74% |
| SPXW240523P04825000 | 2024-05-14 2:11PM EDT | 4,825.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 9 | 153 | 24.51% |
| SPXW240523P04830000 | 2024-05-13 3:52PM EDT | 4,830.00 | 0.78 | 0.35 | 0.45 | 0.00 | - | 1 | 45 | 24.27% |
| SPXW240523P04840000 | 2024-05-13 3:52PM EDT | 4,840.00 | 0.79 | 0.40 | 0.50 | 0.00 | - | 2 | 310 | 24.10% |
| SPXW240523P04850000 | 2024-05-14 2:44PM EDT | 4,850.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 1 | 143 | 23.61% |
| SPXW240523P04860000 | 2024-05-14 2:13PM EDT | 4,860.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 50 | 147 | 23.13% |
| SPXW240523P04865000 | 2024-05-06 2:59PM EDT | 4,865.00 | 3.50 | 0.40 | 0.50 | 0.00 | - | - | 58 | 22.89% |
| SPXW240523P04870000 | 2024-05-15 11:08AM EDT | 4,870.00 | 0.52 | 0.45 | 0.55 | -0.50 | -49.02% | 1 | 38 | 22.91% |
| SPXW240523P04875000 | 2024-05-14 2:57PM EDT | 4,875.00 | 0.74 | 0.45 | 0.55 | 0.00 | - | 3 | 53 | 22.67% |
| SPXW240523P04880000 | 2024-05-14 2:13PM EDT | 4,880.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 50 | 137 | 22.43% |
| SPXW240523P04885000 | 2024-05-15 11:08AM EDT | 4,885.00 | 0.57 | 0.45 | 0.55 | -2.27 | -79.93% | 1 | 35 | 22.18% |
| SPXW240523P04890000 | 2024-05-08 3:18PM EDT | 4,890.00 | 2.58 | 0.45 | 0.55 | 0.00 | - | 1 | 43 | 21.94% |
| SPXW240523P04895000 | 2024-05-13 3:52PM EDT | 4,895.00 | 1.06 | 0.50 | 0.55 | 0.00 | - | 1 | 225 | 21.69% |
| SPXW240523P04900000 | 2024-05-15 12:58PM EDT | 4,900.00 | 0.60 | 0.50 | 0.60 | -0.24 | -28.57% | 32 | 2,734 | 21.69% |
| SPXW240523P04905000 | 2024-05-15 9:48AM EDT | 4,905.00 | 0.70 | 0.50 | 0.55 | -4.10 | -85.42% | 10 | 13 | 21.20% |
| SPXW240523P04910000 | 2024-05-10 4:06PM EDT | 4,910.00 | 1.34 | 0.50 | 0.60 | 0.00 | - | 13 | 33 | 21.20% |
| SPXW240523P04915000 | 2024-05-13 3:34PM EDT | 4,915.00 | 1.22 | 0.50 | 0.60 | 0.00 | - | 4 | 11 | 20.95% |
| SPXW240523P04920000 | 2024-05-10 10:39AM EDT | 4,920.00 | 1.73 | 0.50 | 0.60 | 0.00 | - | 15 | 62 | 20.70% |
| SPXW240523P04925000 | 2024-05-14 3:59PM EDT | 4,925.00 | 1.00 | 0.55 | 0.60 | 0.00 | - | 11 | 58 | 20.46% |
| SPXW240523P04930000 | 2024-05-15 2:09PM EDT | 4,930.00 | 0.67 | 0.55 | 0.65 | -2.15 | -76.24% | 7 | 90 | 20.42% |
| SPXW240523P04935000 | 2024-05-14 3:55PM EDT | 4,935.00 | 1.02 | 0.55 | 0.65 | 0.00 | - | 1 | 22 | 20.18% |
| SPXW240523P04940000 | 2024-05-15 9:44AM EDT | 4,940.00 | 0.85 | 0.55 | 0.65 | -0.24 | -22.02% | 10 | 43 | 19.93% |
| SPXW240523P04945000 | 2024-05-15 9:30AM EDT | 4,945.00 | 0.84 | 0.60 | 0.65 | -0.28 | -25.00% | 1 | 39 | 19.68% |
| SPXW240523P04950000 | 2024-05-15 9:34AM EDT | 4,950.00 | 0.87 | 0.60 | 0.65 | -0.25 | -22.32% | 1 | 40 | 19.43% |
| SPXW240523P04955000 | 2024-05-15 9:30AM EDT | 4,955.00 | 0.89 | 0.60 | 0.70 | -1.48 | -62.45% | 10 | 30 | 19.37% |
| SPXW240523P04960000 | 2024-05-15 11:17AM EDT | 4,960.00 | 0.68 | 0.60 | 0.70 | -3.62 | -84.19% | 3 | 16 | 19.12% |
| SPXW240523P04965000 | 2024-05-14 10:18AM EDT | 4,965.00 | 1.70 | 0.65 | 0.75 | 0.00 | - | 1 | 10 | 19.05% |
| SPXW240523P04970000 | 2024-05-14 3:17PM EDT | 4,970.00 | 1.27 | 0.65 | 0.75 | 0.00 | - | 31 | 67 | 18.80% |
| SPXW240523P04975000 | 2024-05-15 2:09PM EDT | 4,975.00 | 0.82 | 0.65 | 0.75 | -0.78 | -48.75% | 4 | 66 | 18.55% |
| SPXW240523P04980000 | 2024-05-15 12:02PM EDT | 4,980.00 | 0.80 | 0.70 | 0.80 | -0.61 | -43.26% | 91 | 39 | 18.46% |
| SPXW240523P04985000 | 2024-05-15 10:24AM EDT | 4,985.00 | 0.95 | 0.70 | 0.80 | -1.67 | -63.74% | 2 | 37 | 18.21% |
| SPXW240523P04990000 | 2024-05-15 12:55PM EDT | 4,990.00 | 0.80 | 0.70 | 0.80 | -0.74 | -48.05% | 4 | 66 | 17.95% |
| SPXW240523P04995000 | 2024-05-15 1:04PM EDT | 4,995.00 | 0.82 | 0.75 | 0.80 | -0.79 | -49.07% | 2 | 15 | 17.69% |
| SPXW240523P05000000 | 2024-05-15 1:17PM EDT | 5,000.00 | 0.93 | 0.75 | 0.85 | -0.67 | -41.87% | 22 | 655 | 17.59% |
| SPXW240523P05005000 | 2024-05-15 11:14AM EDT | 5,005.00 | 0.90 | 0.80 | 0.85 | -1.80 | -66.67% | 1 | 20 | 17.33% |
| SPXW240523P05010000 | 2024-05-15 2:46PM EDT | 5,010.00 | 1.00 | 0.80 | 0.90 | -1.93 | -65.87% | 52 | 111 | 17.22% |
| SPXW240523P05015000 | 2024-05-15 12:55PM EDT | 5,015.00 | 0.92 | 0.85 | 0.90 | -1.61 | -63.64% | 21 | 58 | 16.96% |
| SPXW240523P05020000 | 2024-05-15 11:14AM EDT | 5,020.00 | 1.00 | 0.85 | 0.95 | -0.97 | -49.24% | 8 | 66 | 16.83% |
| SPXW240523P05025000 | 2024-05-15 2:16PM EDT | 5,025.00 | 1.00 | 0.90 | 1.00 | -1.07 | -51.69% | 42 | 90 | 16.70% |
| SPXW240523P05030000 | 2024-05-13 10:07AM EDT | 5,030.00 | 1.50 | 0.90 | 1.00 | -2.00 | -57.14% | 1 | 106 | 16.44% |
| SPXW240523P05035000 | 2024-05-15 11:44AM EDT | 5,035.00 | 1.10 | 0.95 | 1.05 | -2.87 | -72.29% | 13 | 101 | 16.30% |
| SPXW240523P05040000 | 2024-05-15 1:41PM EDT | 5,040.00 | 1.16 | 0.95 | 1.05 | -1.19 | -50.64% | 31 | 59 | 16.03% |
| SPXW240523P05045000 | 2024-05-15 1:01PM EDT | 5,045.00 | 1.15 | 1.00 | 1.10 | -1.35 | -54.00% | 10 | 31 | 15.88% |
| SPXW240523P05050000 | 2024-05-15 2:16PM EDT | 5,050.00 | 1.20 | 1.00 | 1.10 | -1.62 | -57.45% | 26 | 624 | 15.61% |
| SPXW240523P05055000 | 2024-05-15 1:01PM EDT | 5,055.00 | 1.20 | 1.10 | 1.20 | -2.67 | -68.99% | 20 | 48 | 15.56% |
| SPXW240523P05060000 | 2024-05-15 11:49AM EDT | 5,060.00 | 1.25 | 1.15 | 1.20 | -3.12 | -71.40% | 3 | 54 | 15.29% |
| SPXW240523P05065000 | 2024-05-15 3:11PM EDT | 5,065.00 | 1.25 | 1.15 | 1.30 | -1.87 | -59.94% | 3 | 12 | 15.22% |
| SPXW240523P05070000 | 2024-05-15 10:52AM EDT | 5,070.00 | 1.70 | 1.20 | 1.30 | -4.10 | -70.69% | 2 | 50 | 14.94% |
| SPXW240523P05075000 | 2024-05-15 1:21PM EDT | 5,075.00 | 1.45 | 1.25 | 1.35 | -2.15 | -59.72% | 18 | 57 | 14.76% |
| SPXW240523P05080000 | 2024-05-15 3:07PM EDT | 5,080.00 | 1.43 | 1.30 | 1.40 | -2.56 | -64.16% | 10 | 116 | 14.58% |
| SPXW240523P05085000 | 2024-05-15 9:30AM EDT | 5,085.00 | 2.40 | 1.35 | 1.45 | -3.90 | -61.90% | 4 | 55 | 14.38% |
| SPXW240523P05090000 | 2024-05-15 3:07PM EDT | 5,090.00 | 1.56 | 1.40 | 1.50 | -3.04 | -66.09% | 78 | 208 | 14.19% |
| SPXW240523P05095000 | 2024-05-15 2:46PM EDT | 5,095.00 | 1.65 | 1.50 | 1.55 | -6.87 | -80.63% | 33 | 34 | 13.99% |
| SPXW240523P05100000 | 2024-05-15 3:07PM EDT | 5,100.00 | 1.69 | 1.60 | 1.65 | -3.28 | -66.00% | 125 | 336 | 13.86% |
| SPXW240523P05105000 | 2024-05-15 3:24PM EDT | 5,105.00 | 1.70 | 1.65 | 1.75 | -4.70 | -70.46% | 106 | 57 | 13.72% |
| SPXW240523P05110000 | 2024-05-15 1:23PM EDT | 5,110.00 | 2.05 | 1.70 | 1.80 | -3.60 | -63.72% | 89 | 96 | 13.50% |
| SPXW240523P05115000 | 2024-05-15 1:37PM EDT | 5,115.00 | 2.10 | 1.80 | 1.90 | -4.70 | -69.12% | 46 | 61 | 13.35% |
| SPXW240523P05120000 | 2024-05-15 2:50PM EDT | 5,120.00 | 2.22 | 1.90 | 2.00 | -4.73 | -68.06% | 73 | 197 | 13.18% |
| SPXW240523P05125000 | 2024-05-15 2:44PM EDT | 5,125.00 | 2.30 | 2.05 | 2.10 | -5.06 | -68.75% | 31 | 128 | 13.01% |
| SPXW240523P05130000 | 2024-05-15 3:21PM EDT | 5,130.00 | 2.20 | 2.10 | 2.25 | -11.20 | -83.58% | 64 | 50 | 12.89% |
| SPXW240523P05135000 | 2024-05-15 2:05PM EDT | 5,135.00 | 2.53 | 2.25 | 2.35 | -11.71 | -82.23% | 8 | 31 | 12.70% |
| SPXW240523P05140000 | 2024-05-15 1:48PM EDT | 5,140.00 | 2.95 | 2.40 | 2.50 | -9.67 | -76.62% | 97 | 79 | 12.56% |
| SPXW240523P05145000 | 2024-05-15 1:48PM EDT | 5,145.00 | 3.20 | 2.55 | 2.70 | -5.92 | -64.91% | 55 | 80 | 12.45% |
| SPXW240523P05150000 | 2024-05-15 1:21PM EDT | 5,150.00 | 3.27 | 2.70 | 2.85 | -7.18 | -68.71% | 52 | 71 | 12.28% |
| SPXW240523P05155000 | 2024-05-15 1:41PM EDT | 5,155.00 | 3.45 | 2.85 | 3.00 | -8.45 | -71.01% | 48 | 47 | 12.11% |
| SPXW240523P05160000 | 2024-05-15 12:25PM EDT | 5,160.00 | 4.10 | 3.10 | 3.20 | -7.95 | -65.98% | 52 | 108 | 11.96% |
| SPXW240523P05165000 | 2024-05-15 1:41PM EDT | 5,165.00 | 3.91 | 3.30 | 3.50 | -8.81 | -69.26% | 66 | 19 | 11.89% |
| SPXW240523P05170000 | 2024-05-15 1:57PM EDT | 5,170.00 | 3.70 | 3.50 | 3.60 | -18.72 | -83.50% | 123 | 26 | 11.63% |
| SPXW240523P05175000 | 2024-05-15 3:18PM EDT | 5,175.00 | 4.00 | 3.70 | 3.90 | -10.30 | -72.03% | 178 | 493 | 11.53% |
| SPXW240523P05180000 | 2024-05-15 2:57PM EDT | 5,180.00 | 4.55 | 4.00 | 4.30 | -12.25 | -72.92% | 72 | 70 | 11.48% |
| SPXW240523P05185000 | 2024-05-15 3:22PM EDT | 5,185.00 | 4.45 | 4.40 | 4.60 | -12.45 | -73.67% | 28 | 45 | 11.33% |
| SPXW240523P05190000 | 2024-05-15 1:23PM EDT | 5,190.00 | 5.80 | 4.80 | 5.00 | -11.82 | -67.08% | 83 | 701 | 11.24% |
| SPXW240523P05195000 | 2024-05-15 3:07PM EDT | 5,195.00 | 5.65 | 5.00 | 5.30 | -13.17 | -69.98% | 49 | 70 | 11.06% |
| SPXW240523P05200000 | 2024-05-15 2:51PM EDT | 5,200.00 | 6.30 | 5.50 | 5.70 | -13.18 | -67.66% | 146 | 462 | 10.93% |
| SPXW240523P05205000 | 2024-05-15 3:23PM EDT | 5,205.00 | 5.93 | 5.90 | 6.10 | -15.11 | -69.82% | 77 | 103 | 10.78% |
| SPXW240523P05210000 | 2024-05-15 3:23PM EDT | 5,210.00 | 6.43 | 6.40 | 6.60 | -20.14 | -75.80% | 44 | 61 | 10.66% |
| SPXW240523P05215000 | 2024-05-15 12:25PM EDT | 5,215.00 | 9.60 | 6.90 | 7.10 | -15.50 | -61.75% | 4 | 156 | 10.52% |
| SPXW240523P05220000 | 2024-05-15 3:21PM EDT | 5,220.00 | 7.62 | 7.50 | 7.70 | -19.92 | -72.33% | 126 | 91 | 10.42% |
| SPXW240523P05225000 | 2024-05-15 3:21PM EDT | 5,225.00 | 8.22 | 8.20 | 8.50 | -21.05 | -71.92% | 38 | 206 | 10.38% |
| SPXW240523P05230000 | 2024-05-15 2:34PM EDT | 5,230.00 | 10.50 | 8.80 | 9.00 | -18.28 | -63.52% | 132 | 56 | 10.17% |
| SPXW240523P05235000 | 2024-05-15 2:29PM EDT | 5,235.00 | 10.80 | 9.80 | 10.00 | -21.80 | -66.87% | 132 | 42 | 10.16% |
| SPXW240523P05240000 | 2024-05-15 3:13PM EDT | 5,240.00 | 11.13 | 10.40 | 10.60 | -24.47 | -68.74% | 430 | 50 | 9.96% |
| SPXW240523P05245000 | 2024-05-15 1:29PM EDT | 5,245.00 | 13.30 | 11.30 | 11.50 | -21.63 | -61.92% | 14 | 30 | 9.86% |
| SPXW240523P05250000 | 2024-05-15 2:31PM EDT | 5,250.00 | 13.99 | 12.30 | 12.60 | -23.04 | -62.22% | 85 | 84 | 9.80% |
| SPXW240523P05255000 | 2024-05-15 2:26PM EDT | 5,255.00 | 14.69 | 13.40 | 13.60 | -27.01 | -64.77% | 40 | 29 | 9.67% |
| SPXW240523P05260000 | 2024-05-15 3:18PM EDT | 5,260.00 | 15.10 | 14.40 | 14.60 | -26.53 | -63.73% | 52 | 26 | 9.51% |
| SPXW240523P05265000 | 2024-05-15 3:20PM EDT | 5,265.00 | 16.30 | 15.70 | 15.90 | -29.85 | -64.68% | 30 | 9 | 9.43% |
| SPXW240523P05270000 | 2024-05-15 2:34PM EDT | 5,270.00 | 19.75 | 17.40 | 17.70 | -44.55 | -69.28% | 29 | 12 | 9.49% |
| SPXW240523P05275000 | 2024-05-15 3:22PM EDT | 5,275.00 | 18.66 | 18.70 | 19.00 | -51.04 | -73.23% | 82 | 29 | 9.34% |
| SPXW240523P05285000 | 2024-05-15 2:06PM EDT | 5,285.00 | 24.03 | 22.10 | 22.40 | -48.37 | -66.81% | 43 | 11 | 9.19% |
| SPXW240523P05290000 | 2024-05-15 3:05PM EDT | 5,290.00 | 25.55 | 23.90 | 24.10 | -34.39 | -57.37% | 47 | 32 | 9.06% |
| SPXW240523P05300000 | 2024-05-15 3:10PM EDT | 5,300.00 | 28.88 | 28.00 | 28.30 | -35.12 | -54.88% | 159 | 95 | 8.94% |
| SPXW240523P05305000 | 2024-05-15 1:45PM EDT | 5,305.00 | 33.13 | 30.20 | 30.50 | -54.47 | -62.18% | 77 | 25 | 8.84% |
| SPXW240523P05310000 | 2024-05-15 1:47PM EDT | 5,310.00 | 36.10 | 32.40 | 32.70 | -34.05 | -48.54% | 123 | 14 | 8.71% |
| SPXW240523P05350000 | 2024-05-15 11:41AM EDT | 5,350.00 | 65.22 | 51.80 | 58.20 | -93.27 | -58.85% | 1 | 2 | 8.58% |
| SPXW240523P05400000 | 2024-05-15 9:44AM EDT | 5,400.00 | 120.80 | 91.80 | 96.90 | -37.69 | -23.78% | 2 | 54 | 0.00% |
| SPXW240523P05425000 | 2024-05-15 9:44AM EDT | 5,425.00 | 144.40 | 113.20 | 120.30 | -38.10 | -20.88% | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.