S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C02400000 | 2024-04-22 11:56AM EDT | 2,400.00 | 2,595.12 | 2,899.90 | 2,906.20 | 0.00 | - | 3 | 3 | 197.92% |
| SPXW240524C03500000 | 2024-05-13 10:42AM EDT | 3,500.00 | 1,731.21 | 1,802.80 | 1,807.80 | 0.00 | - | 1 | 1 | 118.52% |
| SPXW240524C03900000 | 2024-04-23 9:32AM EDT | 3,900.00 | 1,149.35 | 1,402.10 | 1,408.50 | 0.00 | - | - | 1 | 90.90% |
| SPXW240524C04000000 | 2024-05-13 12:40PM EDT | 4,000.00 | 1,230.76 | 1,302.60 | 1,308.40 | 0.00 | - | 1 | 8,895 | 84.84% |
| SPXW240524C04300000 | 2024-04-26 11:18AM EDT | 4,300.00 | 811.25 | 1,003.80 | 1,009.60 | 0.00 | - | 4 | 4 | 68.01% |
| SPXW240524C04350000 | 2024-05-09 12:31PM EDT | 4,350.00 | 858.09 | 954.60 | 960.00 | 0.00 | - | 12 | 14 | 65.83% |
| SPXW240524C04390000 | 2024-04-30 2:44PM EDT | 4,390.00 | 691.13 | 913.80 | 919.80 | 0.00 | - | - | 3 | 62.45% |
| SPXW240524C04410000 | 2024-05-10 2:32PM EDT | 4,410.00 | 814.32 | 894.70 | 900.20 | 0.00 | - | 1 | 14 | 62.22% |
| SPXW240524C04430000 | 2024-05-10 2:32PM EDT | 4,430.00 | 794.52 | 873.90 | 879.90 | 0.00 | - | - | 1 | 60.08% |
| SPXW240524C04450000 | 2024-05-02 3:41PM EDT | 4,450.00 | 620.39 | 853.30 | 859.70 | 0.00 | - | 13 | 23 | 58.18% |
| SPXW240524C04500000 | 2024-05-08 10:17AM EDT | 4,500.00 | 686.37 | 803.70 | 809.60 | 0.00 | - | 1 | 1 | 55.29% |
| SPXW240524C04520000 | 2024-05-09 3:48PM EDT | 4,520.00 | 698.11 | 785.00 | 791.20 | 0.00 | - | 1 | 1 | 56.10% |
| SPXW240524C04525000 | 2024-05-09 12:21PM EDT | 4,525.00 | 684.08 | 780.00 | 785.00 | 0.00 | - | 2 | 2 | 54.96% |
| SPXW240524C04530000 | 2024-05-13 9:54AM EDT | 4,530.00 | 704.09 | 775.00 | 781.90 | 0.00 | - | 6 | 8 | 55.92% |
| SPXW240524C04540000 | 2024-04-16 10:24AM EDT | 4,540.00 | 552.04 | 764.30 | 770.20 | 0.00 | - | - | 1 | 53.66% |
| SPXW240524C04550000 | 2024-05-15 1:25PM EDT | 4,550.00 | 753.73 | 755.20 | 760.50 | +77.37 | +11.44% | 10 | 25 | 53.85% |
| SPXW240524C04560000 | 2024-04-16 10:24AM EDT | 4,560.00 | 532.96 | 745.10 | 750.10 | 0.00 | - | - | 1 | 52.88% |
| SPXW240524C04570000 | 2024-04-19 12:39PM EDT | 4,570.00 | 433.73 | 735.10 | 740.10 | 0.00 | - | 1 | 1 | 52.24% |
| SPXW240524C04575000 | 2024-04-22 10:29AM EDT | 4,575.00 | 436.54 | 730.10 | 735.60 | 0.00 | - | - | 1 | 52.26% |
| SPXW240524C04600000 | 2024-05-14 2:39PM EDT | 4,600.00 | 648.85 | 705.20 | 710.70 | 0.00 | - | 10 | 14 | 50.79% |
| SPXW240524C04610000 | 2024-05-10 11:10AM EDT | 4,610.00 | 612.61 | 695.20 | 700.40 | 0.00 | - | - | 1 | 53.01% |
| SPXW240524C04620000 | 2024-04-29 10:58AM EDT | 4,620.00 | 512.43 | 683.80 | 690.10 | 0.00 | - | - | 3 | 52.02% |
| SPXW240524C04630000 | 2024-04-29 10:58AM EDT | 4,630.00 | 502.43 | 675.50 | 681.40 | 0.00 | - | - | 3 | 52.73% |
| SPXW240524C04640000 | 2024-05-13 3:45PM EDT | 4,640.00 | 589.65 | 665.40 | 671.40 | 0.00 | - | 15 | 15 | 52.05% |
| SPXW240524C04650000 | 2024-05-08 3:28PM EDT | 4,650.00 | 547.99 | 655.30 | 662.20 | 0.00 | - | 1 | 2 | 52.17% |
| SPXW240524C04675000 | 2024-05-08 9:37AM EDT | 4,675.00 | 507.29 | 630.10 | 636.50 | 0.00 | - | 1 | 2 | 49.80% |
| SPXW240524C04700000 | 2024-05-10 9:49AM EDT | 4,700.00 | 546.00 | 605.60 | 610.90 | 0.00 | - | 1 | 9 | 47.54% |
| SPXW240524C04710000 | 2024-04-24 2:40PM EDT | 4,710.00 | 383.64 | 595.50 | 600.50 | 0.00 | - | 1 | 3 | 46.49% |
| SPXW240524C04720000 | 2024-05-10 2:30PM EDT | 4,720.00 | 505.97 | 583.50 | 590.80 | 0.00 | - | - | 3 | 46.12% |
| SPXW240524C04725000 | 2024-05-03 3:51PM EDT | 4,725.00 | 416.07 | 580.50 | 587.40 | 0.00 | - | 1 | 1 | 47.26% |
| SPXW240524C04750000 | 2024-05-08 9:42AM EDT | 4,750.00 | 432.32 | 555.60 | 560.60 | 0.00 | - | 1 | 93 | 43.93% |
| SPXW240524C04760000 | 2024-04-24 2:40PM EDT | 4,760.00 | 336.84 | 545.60 | 551.10 | 0.00 | - | 1 | 40 | 43.72% |
| SPXW240524C04770000 | 2024-04-17 11:03AM EDT | 4,770.00 | 331.47 | 535.00 | 540.60 | 0.00 | - | - | 1 | 42.60% |
| SPXW240524C04775000 | 2024-05-10 11:01AM EDT | 4,775.00 | 451.95 | 530.70 | 535.70 | 0.00 | - | 1 | 41 | 42.36% |
| SPXW240524C04780000 | 2024-04-16 10:29AM EDT | 4,780.00 | 326.98 | 524.70 | 530.30 | 0.00 | - | - | 47 | 41.66% |
| SPXW240524C04790000 | 2024-04-17 11:03AM EDT | 4,790.00 | 313.69 | 514.20 | 520.90 | 0.00 | - | - | 0 | 41.54% |
| SPXW240524C04800000 | 2024-05-13 3:47PM EDT | 4,800.00 | 497.52 | 505.90 | 511.20 | +68.39 | +15.94% | 3 | 8 | 41.13% |
| SPXW240524C04810000 | 2024-04-11 10:31AM EDT | 4,810.00 | 385.13 | 411.60 | 419.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240524C04825000 | 2024-05-08 11:38AM EDT | 4,825.00 | 370.71 | 481.00 | 486.30 | 0.00 | - | 2 | 38 | 39.53% |
| SPXW240524C04840000 | 2024-04-26 11:28AM EDT | 4,840.00 | 288.71 | 464.90 | 471.20 | 0.00 | - | 2 | 3 | 38.44% |
| SPXW240524C04850000 | 2024-05-14 2:07PM EDT | 4,850.00 | 384.61 | 454.40 | 461.10 | 0.00 | - | 1 | 30 | 37.68% |
| SPXW240524C04860000 | 2024-04-10 11:57AM EDT | 4,860.00 | 342.22 | 363.00 | 370.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240524C04865000 | 2024-04-29 11:31AM EDT | 4,865.00 | 272.87 | 440.00 | 445.60 | 0.00 | - | 9 | 0 | 36.26% |
| SPXW240524C04870000 | 2024-04-10 12:50PM EDT | 4,870.00 | 336.65 | 353.10 | 360.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240524C04875000 | 2024-05-15 9:44AM EDT | 4,875.00 | 406.17 | 430.00 | 435.70 | +227.69 | +127.57% | 5 | 163 | 35.67% |
| SPXW240524C04880000 | 2024-04-12 1:51PM EDT | 4,880.00 | 308.70 | 342.30 | 350.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240524C04885000 | 2024-05-06 3:52PM EDT | 4,885.00 | 299.84 | 420.40 | 426.10 | 0.00 | - | 1 | 6 | 35.31% |
| SPXW240524C04890000 | 2024-05-10 10:14AM EDT | 4,890.00 | 347.10 | 415.10 | 421.10 | 0.00 | - | 6 | 5 | 34.97% |
| SPXW240524C04900000 | 2024-05-14 9:39AM EDT | 4,900.00 | 385.82 | 404.60 | 411.30 | +52.59 | +15.78% | 16 | 182 | 34.45% |
| SPXW240524C04905000 | 2024-05-03 9:46AM EDT | 4,905.00 | 244.17 | 401.30 | 408.00 | 0.00 | - | 1 | 50 | 35.36% |
| SPXW240524C04910000 | 2024-05-03 9:40AM EDT | 4,910.00 | 228.79 | 395.40 | 401.70 | 0.00 | - | 2 | 6 | 34.07% |
| SPXW240524C04915000 | 2024-05-10 2:20PM EDT | 4,915.00 | 314.47 | 390.20 | 395.90 | 0.00 | - | 10 | 7 | 33.12% |
| SPXW240524C04920000 | 2024-05-13 3:47PM EDT | 4,920.00 | 310.05 | 385.40 | 391.20 | 0.00 | - | 3 | 13 | 33.01% |
| SPXW240524C04925000 | 2024-05-13 10:48AM EDT | 4,925.00 | 308.95 | 379.70 | 386.40 | 0.00 | - | 20 | 35 | 32.82% |
| SPXW240524C04930000 | 2024-05-15 10:03AM EDT | 4,930.00 | 348.04 | 376.40 | 381.70 | +44.13 | +14.52% | 6 | 69 | 32.69% |
| SPXW240524C04935000 | 2024-05-15 9:47AM EDT | 4,935.00 | 344.36 | 370.30 | 375.90 | +71.69 | +26.29% | 2 | 44 | 31.76% |
| SPXW240524C04940000 | 2024-05-07 12:24PM EDT | 4,940.00 | 272.09 | 365.30 | 371.50 | 0.00 | - | 1 | 81 | 31.86% |
| SPXW240524C04945000 | 2024-05-07 12:25PM EDT | 4,945.00 | 267.20 | 360.40 | 366.50 | 0.00 | - | 2 | 21 | 31.52% |
| SPXW240524C04950000 | 2024-05-15 12:14PM EDT | 4,950.00 | 348.70 | 356.50 | 361.80 | +90.03 | +34.80% | 13 | 159 | 31.38% |
| SPXW240524C04955000 | 2024-04-25 10:17AM EDT | 4,955.00 | 127.14 | 350.40 | 356.00 | 0.00 | - | 2 | 25 | 30.47% |
| SPXW240524C04960000 | 2024-05-09 11:02AM EDT | 4,960.00 | 259.24 | 345.60 | 351.40 | 0.00 | - | 103 | 218 | 30.41% |
| SPXW240524C04965000 | 2024-05-10 12:14PM EDT | 4,965.00 | 262.96 | 341.60 | 346.90 | 0.00 | - | 1 | 42 | 30.41% |
| SPXW240524C04970000 | 2024-05-14 11:45AM EDT | 4,970.00 | 262.42 | 335.00 | 341.40 | 0.00 | - | 2 | 49 | 29.72% |
| SPXW240524C04975000 | 2024-05-10 11:37AM EDT | 4,975.00 | 251.18 | 330.50 | 336.20 | 0.00 | - | 22 | 100 | 29.23% |
| SPXW240524C04980000 | 2024-05-13 1:05PM EDT | 4,980.00 | 247.90 | 325.80 | 331.20 | 0.00 | - | 8 | 140 | 28.89% |
| SPXW240524C04985000 | 2024-05-06 10:10AM EDT | 4,985.00 | 195.85 | 320.10 | 326.50 | 0.00 | - | 3 | 33 | 28.75% |
| SPXW240524C04990000 | 2024-05-13 1:05PM EDT | 4,990.00 | 239.10 | 315.60 | 321.20 | 0.00 | - | 8 | 91 | 28.19% |
| SPXW240524C04995000 | 2024-05-10 12:38PM EDT | 4,995.00 | 232.58 | 310.60 | 316.30 | 0.00 | - | 1 | 73 | 27.92% |
| SPXW240524C05000000 | 2024-05-15 2:12PM EDT | 5,000.00 | 312.00 | 306.00 | 310.70 | +55.10 | +21.45% | 13 | 9,197 | 27.16% |
| SPXW240524C05005000 | 2024-05-06 10:10AM EDT | 5,005.00 | 178.23 | 300.90 | 307.10 | 0.00 | - | 6 | 57 | 27.74% |
| SPXW240524C05010000 | 2024-05-15 4:30AM EDT | 5,010.00 | 276.79 | 295.80 | 301.90 | +50.13 | +22.12% | 1 | 110 | 27.26% |
| SPXW240524C05015000 | 2024-04-25 4:07PM EDT | 5,015.00 | 140.19 | 291.10 | 296.80 | 0.00 | - | 33 | 41 | 26.84% |
| SPXW240524C05020000 | 2024-05-15 10:29AM EDT | 5,020.00 | 264.47 | 285.80 | 291.50 | +33.01 | +14.26% | 20 | 197 | 26.29% |
| SPXW240524C05025000 | 2024-05-08 12:44PM EDT | 5,025.00 | 257.52 | 281.00 | 287.30 | +81.64 | +46.42% | 5 | 146 | 26.44% |
| SPXW240524C05030000 | 2024-05-15 10:29AM EDT | 5,030.00 | 254.62 | 276.10 | 283.00 | +32.78 | +14.78% | 20 | 185 | 26.51% |
| SPXW240524C05035000 | 2024-05-08 9:45AM EDT | 5,035.00 | 161.02 | 272.10 | 277.40 | 0.00 | - | 5 | 138 | 25.79% |
| SPXW240524C05040000 | 2024-05-15 9:43AM EDT | 5,040.00 | 245.61 | 266.00 | 272.30 | +36.42 | +17.41% | 2 | 100 | 25.37% |
| SPXW240524C05045000 | 2024-05-07 3:33PM EDT | 5,045.00 | 163.32 | 261.20 | 267.50 | 0.00 | - | 7 | 81 | 25.13% |
| SPXW240524C05050000 | 2024-05-15 2:23PM EDT | 5,050.00 | 259.55 | 256.30 | 262.60 | +67.11 | +34.87% | 111 | 368 | 24.83% |
| SPXW240524C05055000 | 2024-05-15 2:23PM EDT | 5,055.00 | 254.65 | 251.30 | 256.80 | +120.37 | +89.64% | 100 | 241 | 23.99% |
| SPXW240524C05060000 | 2024-05-14 10:24AM EDT | 5,060.00 | 226.07 | 246.40 | 252.40 | +42.20 | +22.95% | 10 | 157 | 23.98% |
| SPXW240524C05065000 | 2024-05-15 10:42AM EDT | 5,065.00 | 226.22 | 241.30 | 247.60 | +52.92 | +30.54% | 30 | 147 | 23.73% |
| SPXW240524C05070000 | 2024-05-15 10:42AM EDT | 5,070.00 | 221.68 | 236.40 | 241.50 | +55.93 | +33.74% | 30 | 214 | 22.74% |
| SPXW240524C05075000 | 2024-05-15 2:12PM EDT | 5,075.00 | 237.03 | 231.20 | 237.10 | +69.63 | +41.59% | 38 | 373 | 22.72% |
| SPXW240524C05080000 | 2024-05-15 10:42AM EDT | 5,080.00 | 212.79 | 226.30 | 232.50 | +46.46 | +27.93% | 50 | 184 | 22.58% |
| SPXW240524C05085000 | 2024-05-15 2:12PM EDT | 5,085.00 | 227.13 | 221.80 | 227.30 | +65.45 | +40.48% | 21 | 130 | 22.10% |
| SPXW240524C05090000 | 2024-05-13 2:58PM EDT | 5,090.00 | 147.03 | 217.40 | 223.90 | 0.00 | - | 4 | 140 | 22.59% |
| SPXW240524C05095000 | 2024-05-15 11:12AM EDT | 5,095.00 | 203.33 | 212.00 | 217.80 | +54.74 | +36.84% | 2 | 124 | 21.63% |
| SPXW240524C05100000 | 2024-05-15 9:42AM EDT | 5,100.00 | 202.48 | 207.10 | 213.10 | +41.29 | +25.62% | 21 | 781 | 21.42% |
| SPXW240524C05105000 | 2024-05-15 2:25PM EDT | 5,105.00 | 206.16 | 203.20 | 208.50 | +82.13 | +66.22% | 6 | 385 | 21.25% |
| SPXW240524C05110000 | 2024-05-15 1:06PM EDT | 5,110.00 | 198.11 | 197.30 | 202.80 | +60.24 | +43.69% | 6 | 338 | 20.51% |
| SPXW240524C05115000 | 2024-05-15 10:43AM EDT | 5,115.00 | 179.80 | 192.60 | 198.20 | +56.52 | +45.85% | 5 | 183 | 20.34% |
| SPXW240524C05120000 | 2024-05-15 1:42PM EDT | 5,120.00 | 187.79 | 187.60 | 193.90 | +44.91 | +31.43% | 31 | 395 | 20.31% |
| SPXW240524C05125000 | 2024-05-15 2:25PM EDT | 5,125.00 | 186.66 | 183.00 | 188.60 | +49.56 | +36.15% | 22 | 294 | 19.78% |
| SPXW240524C05130000 | 2024-05-15 11:15AM EDT | 5,130.00 | 171.84 | 178.90 | 184.20 | +39.14 | +29.50% | 9 | 409 | 19.68% |
| SPXW240524C05135000 | 2024-05-15 10:13AM EDT | 5,135.00 | 150.51 | 173.10 | 179.10 | +36.40 | +31.90% | 9 | 204 | 19.24% |
| SPXW240524C05140000 | 2024-05-15 10:36AM EDT | 5,140.00 | 152.32 | 168.20 | 174.30 | +26.98 | +21.53% | 12 | 467 | 18.95% |
| SPXW240524C05145000 | 2024-05-15 9:47AM EDT | 5,145.00 | 140.58 | 163.40 | 169.10 | +40.10 | +39.91% | 1 | 327 | 18.46% |
| SPXW240524C05150000 | 2024-05-15 1:21PM EDT | 5,150.00 | 164.00 | 159.50 | 165.80 | +49.98 | +43.83% | 90 | 2,079 | 18.83% |
| SPXW240524C05155000 | 2024-05-15 1:38PM EDT | 5,155.00 | 156.86 | 153.90 | 159.50 | +65.19 | +71.11% | 27 | 215 | 17.85% |
| SPXW240524C05160000 | 2024-05-15 1:12PM EDT | 5,160.00 | 149.61 | 150.00 | 156.30 | +40.61 | +37.26% | 15 | 570 | 18.23% |
| SPXW240524C05165000 | 2024-05-15 12:17PM EDT | 5,165.00 | 137.60 | 144.50 | 150.60 | +34.37 | +33.29% | 1 | 221 | 17.52% |
| SPXW240524C05170000 | 2024-05-15 1:59PM EDT | 5,170.00 | 143.17 | 139.80 | 145.50 | +44.86 | +45.63% | 2 | 705 | 17.07% |
| SPXW240524C05175000 | 2024-05-15 12:17PM EDT | 5,175.00 | 131.53 | 135.30 | 140.80 | +37.70 | +40.18% | 13 | 3,216 | 16.78% |
| SPXW240524C05180000 | 2024-05-15 1:12PM EDT | 5,180.00 | 131.06 | 131.60 | 137.90 | +41.46 | +46.27% | 17 | 445 | 17.22% |
| SPXW240524C05185000 | 2024-05-15 11:08AM EDT | 5,185.00 | 132.20 | 125.50 | 132.10 | +55.70 | +72.81% | 4 | 389 | 16.47% |
| SPXW240524C05190000 | 2024-05-15 11:27AM EDT | 5,190.00 | 121.62 | 122.50 | 126.40 | +35.22 | +40.76% | 22 | 744 | 15.76% |
| SPXW240524C05195000 | 2024-05-15 1:38PM EDT | 5,195.00 | 119.84 | 118.80 | 122.40 | +42.84 | +55.64% | 7 | 321 | 15.72% |
| SPXW240524C05200000 | 2024-05-15 1:41PM EDT | 5,200.00 | 112.89 | 114.40 | 118.00 | +38.01 | +50.76% | 64 | 2,646 | 15.51% |
| SPXW240524C05205000 | 2024-05-15 1:51PM EDT | 5,205.00 | 108.38 | 109.30 | 113.10 | +33.48 | +44.70% | 14 | 194 | 15.11% |
| SPXW240524C05210000 | 2024-05-15 2:31PM EDT | 5,210.00 | 107.26 | 105.60 | 108.90 | +37.56 | +56.59% | 97 | 272 | 14.95% |
| SPXW240524C05215000 | 2024-05-14 3:37PM EDT | 5,215.00 | 74.90 | 99.70 | 104.10 | +9.83 | +15.11% | 1 | 257 | 14.57% |
| SPXW240524C05220000 | 2024-05-15 2:25PM EDT | 5,220.00 | 99.23 | 96.30 | 99.90 | +35.13 | +54.80% | 49 | 388 | 14.39% |
| SPXW240524C05225000 | 2024-05-15 1:30PM EDT | 5,225.00 | 96.53 | 91.80 | 95.60 | +38.12 | +65.26% | 103 | 1,091 | 14.16% |
| SPXW240524C05230000 | 2024-05-15 11:51AM EDT | 5,230.00 | 92.33 | 88.00 | 91.50 | +37.05 | +67.02% | 39 | 690 | 13.99% |
| SPXW240524C05235000 | 2024-05-14 3:54PM EDT | 5,235.00 | 67.20 | 83.60 | 87.30 | +13.00 | +23.99% | 82 | 314 | 13.77% |
| SPXW240524C05240000 | 2024-05-15 1:53PM EDT | 5,240.00 | 81.26 | 79.30 | 83.20 | +29.16 | +55.97% | 107 | 832 | 13.56% |
| SPXW240524C05245000 | 2024-05-15 2:25PM EDT | 5,245.00 | 78.07 | 75.70 | 79.30 | +29.30 | +60.08% | 107 | 724 | 13.41% |
| SPXW240524C05250000 | 2024-05-15 2:25PM EDT | 5,250.00 | 74.22 | 71.90 | 75.30 | +28.50 | +62.34% | 268 | 5,600 | 13.20% |
| SPXW240524C05255000 | 2024-05-15 1:16PM EDT | 5,255.00 | 69.30 | 69.00 | 71.80 | +26.04 | +60.19% | 62 | 73 | 13.13% |
| SPXW240524C05260000 | 2024-05-15 2:32PM EDT | 5,260.00 | 66.20 | 65.50 | 67.00 | +28.11 | +73.80% | 352 | 1,056 | 12.65% |
| SPXW240524C05265000 | 2024-05-15 2:26PM EDT | 5,265.00 | 64.08 | 62.60 | 62.80 | +28.66 | +80.91% | 102 | 101 | 12.33% |
| SPXW240524C05270000 | 2024-05-15 2:26PM EDT | 5,270.00 | 59.75 | 58.90 | 59.10 | +24.26 | +68.36% | 863 | 1,086 | 12.14% |
| SPXW240524C05275000 | 2024-05-15 2:32PM EDT | 5,275.00 | 55.37 | 55.90 | 56.10 | +24.13 | +75.86% | 637 | 2,853 | 12.14% |
| SPXW240524C05280000 | 2024-05-15 2:31PM EDT | 5,280.00 | 52.80 | 52.40 | 52.60 | +24.18 | +84.49% | 431 | 1,032 | 11.96% |
| SPXW240524C05285000 | 2024-05-15 1:29PM EDT | 5,285.00 | 48.70 | 49.30 | 49.50 | +20.20 | +70.88% | 147 | 57 | 11.88% |
| SPXW240524C05290000 | 2024-05-15 2:31PM EDT | 5,290.00 | 46.31 | 45.90 | 46.10 | +20.66 | +80.55% | 384 | 1,298 | 11.69% |
| SPXW240524C05295000 | 2024-05-15 2:29PM EDT | 5,295.00 | 43.90 | 42.90 | 43.20 | +19.41 | +79.26% | 204 | 45 | 11.61% |
| SPXW240524C05300000 | 2024-05-15 2:30PM EDT | 5,300.00 | 41.00 | 40.10 | 40.40 | +19.91 | +94.40% | 3,063 | 3,514 | 11.53% |
| SPXW240524C05305000 | 2024-05-15 2:30PM EDT | 5,305.00 | 38.10 | 37.20 | 37.50 | +18.70 | +96.39% | 160 | 52 | 11.40% |
| SPXW240524C05310000 | 2024-05-15 2:28PM EDT | 5,310.00 | 35.20 | 35.20 | 35.40 | +17.50 | +98.87% | 840 | 391 | 11.47% |
| SPXW240524C05315000 | 2024-05-15 2:29PM EDT | 5,315.00 | 33.00 | 32.10 | 32.40 | +16.10 | +95.27% | 113 | 23 | 11.24% |
| SPXW240524C05320000 | 2024-05-15 2:20PM EDT | 5,320.00 | 30.23 | 30.00 | 30.20 | +14.99 | +98.36% | 620 | 626 | 11.23% |
| SPXW240524C05325000 | 2024-05-15 2:28PM EDT | 5,325.00 | 27.60 | 27.60 | 27.80 | +14.00 | +102.94% | 297 | 1,668 | 11.12% |
| SPXW240524C05330000 | 2024-05-15 2:16PM EDT | 5,330.00 | 26.98 | 25.20 | 25.40 | +13.78 | +104.39% | 560 | 1,041 | 10.98% |
| SPXW240524C05335000 | 2024-05-15 1:28PM EDT | 5,335.00 | 22.80 | 23.20 | 23.40 | +10.97 | +92.73% | 184 | 26 | 10.92% |
| SPXW240524C05340000 | 2024-05-15 2:27PM EDT | 5,340.00 | 22.00 | 21.30 | 21.50 | +11.80 | +115.69% | 604 | 501 | 10.87% |
| SPXW240524C05345000 | 2024-05-15 2:28PM EDT | 5,345.00 | 19.47 | 19.60 | 19.80 | +10.25 | +111.17% | 210 | 63 | 10.85% |
| SPXW240524C05350000 | 2024-05-15 2:32PM EDT | 5,350.00 | 17.81 | 17.60 | 17.90 | +9.78 | +122.56% | 2,157 | 2,209 | 10.73% |
| SPXW240524C05355000 | 2024-05-15 2:17PM EDT | 5,355.00 | 16.40 | 16.20 | 16.40 | +9.41 | +134.62% | 116 | 37 | 10.70% |
| SPXW240524C05360000 | 2024-05-15 2:24PM EDT | 5,360.00 | 15.01 | 14.70 | 15.00 | +8.82 | +142.49% | 117 | 490 | 10.69% |
| SPXW240524C05365000 | 2024-05-15 2:17PM EDT | 5,365.00 | 13.53 | 13.30 | 13.50 | +7.84 | +137.79% | 111 | 46 | 10.60% |
| SPXW240524C05370000 | 2024-05-15 2:30PM EDT | 5,370.00 | 12.33 | 11.90 | 12.10 | +6.83 | +124.18% | 147 | 1,341 | 10.51% |
| SPXW240524C05375000 | 2024-05-15 2:30PM EDT | 5,375.00 | 11.08 | 11.00 | 11.20 | +6.39 | +136.25% | 214 | 783 | 10.58% |
| SPXW240524C05380000 | 2024-05-15 2:20PM EDT | 5,380.00 | 10.10 | 9.70 | 9.90 | +6.20 | +158.97% | 119 | 680 | 10.46% |
| SPXW240524C05385000 | 2024-05-15 12:01PM EDT | 5,385.00 | 6.70 | 8.70 | 8.90 | +3.17 | +89.80% | 24 | 28 | 10.42% |
| SPXW240524C05390000 | 2024-05-15 2:18PM EDT | 5,390.00 | 7.84 | 7.80 | 8.00 | +4.77 | +155.37% | 70 | 354 | 10.40% |
| SPXW240524C05395000 | 2024-05-15 2:25PM EDT | 5,395.00 | 7.26 | 6.90 | 7.10 | +4.48 | +161.15% | 8 | 27 | 10.34% |
| SPXW240524C05400000 | 2024-05-15 2:18PM EDT | 5,400.00 | 6.20 | 6.20 | 6.40 | +3.85 | +163.83% | 312 | 1,869 | 10.34% |
| SPXW240524C05410000 | 2024-05-15 2:11PM EDT | 5,410.00 | 5.14 | 4.90 | 5.10 | +3.31 | +180.87% | 204 | 712 | 10.31% |
| SPXW240524C05420000 | 2024-05-15 2:25PM EDT | 5,420.00 | 4.06 | 3.90 | 4.00 | +2.66 | +190.00% | 125 | 215 | 10.27% |
| SPXW240524C05425000 | 2024-05-15 2:21PM EDT | 5,425.00 | 3.42 | 3.50 | 3.60 | +2.10 | +159.09% | 153 | 292 | 10.29% |
| SPXW240524C05430000 | 2024-05-15 2:18PM EDT | 5,430.00 | 3.10 | 3.10 | 3.20 | +2.25 | +264.71% | 46 | 101 | 10.30% |
| SPXW240524C05440000 | 2024-05-15 2:27PM EDT | 5,440.00 | 2.50 | 2.45 | 2.50 | +1.50 | +150.00% | 66 | 46 | 10.29% |
| SPXW240524C05450000 | 2024-05-15 2:17PM EDT | 5,450.00 | 1.95 | 1.90 | 2.00 | +1.15 | +143.75% | 174 | 342 | 10.35% |
| SPXW240524C05460000 | 2024-05-15 2:13PM EDT | 5,460.00 | 1.57 | 1.55 | 1.65 | +0.97 | +161.67% | 99 | 1 | 10.48% |
| SPXW240524C05470000 | 2024-05-15 2:13PM EDT | 5,470.00 | 1.32 | 1.25 | 1.35 | +0.77 | +140.00% | 159 | 21 | 10.59% |
| SPXW240524C05475000 | 2024-05-15 2:16PM EDT | 5,475.00 | 1.20 | 1.15 | 1.25 | +0.70 | +140.00% | 49 | 1,135 | 10.70% |
| SPXW240524C05480000 | 2024-05-15 12:54PM EDT | 5,480.00 | 1.00 | 1.05 | 1.15 | +0.50 | +100.00% | 6 | 1 | 10.79% |
| SPXW240524C05500000 | 2024-05-15 1:42PM EDT | 5,500.00 | 0.72 | 0.75 | 0.85 | +0.37 | +105.71% | 82 | 1,166 | 11.19% |
| SPXW240524C05550000 | 2024-05-15 11:28AM EDT | 5,550.00 | 0.40 | 0.40 | 0.45 | +0.15 | +60.00% | 29 | 364 | 12.30% |
| SPXW240524C05600000 | 2024-05-15 10:53AM EDT | 5,600.00 | 0.22 | 0.30 | 0.35 | +0.10 | +83.33% | 108 | 1,835 | 13.90% |
| SPXW240524C05650000 | 2024-05-14 11:07AM EDT | 5,650.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 20 | 333 | 15.56% |
| SPXW240524C05700000 | 2024-05-15 2:15PM EDT | 5,700.00 | 0.22 | 0.20 | 0.25 | +0.12 | +150.00% | 61 | 258 | 17.09% |
| SPXW240524C05800000 | 2024-05-15 11:26AM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 30 | 20.22% |
| SPXW240524C06000000 | 2024-05-10 3:02PM EDT | 6,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 35 | 25.24% |
| SPXW240524C06200000 | 2024-04-12 1:57PM EDT | 6,200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPXW240524C06400000 | 2024-04-11 9:33AM EDT | 6,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 36.91% |
| SPXW240524C06600000 | 2024-04-11 10:14AM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 42.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P02000000 | 2024-04-22 10:38AM EDT | 2,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 160.16% |
| SPXW240524P02200000 | 2024-04-24 9:30AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 122 | 145.31% |
| SPXW240524P02400000 | 2024-05-02 12:18PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 131.25% |
| SPXW240524P02600000 | 2024-05-10 11:42AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 809 | 118.75% |
| SPXW240524P02800000 | 2024-05-02 10:38AM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 121 | 106.64% |
| SPXW240524P03000000 | 2024-05-13 12:09PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 693 | 95.70% |
| SPXW240524P03200000 | 2024-05-14 4:20AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 402 | 85.16% |
| SPXW240524P03400000 | 2024-05-14 3:24PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 75.39% |
| SPXW240524P03500000 | 2024-05-14 9:34AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 356 | 70.70% |
| SPXW240524P03600000 | 2024-05-15 9:53AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 783 | 66.41% |
| SPXW240524P03700000 | 2024-05-14 11:32AM EDT | 3,700.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 2,202 | 66.80% |
| SPXW240524P03800000 | 2024-05-15 3:28AM EDT | 3,800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 5,007 | 62.11% |
| SPXW240524P03900000 | 2024-05-14 11:32AM EDT | 3,900.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 10,526 | 57.62% |
| SPXW240524P03950000 | 2024-05-15 10:14AM EDT | 3,950.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 551 | 55.37% |
| SPXW240524P04000000 | 2024-05-14 10:20AM EDT | 4,000.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 10,270 | 54.39% |
| SPXW240524P04050000 | 2024-05-14 6:52AM EDT | 4,050.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 20 | 471 | 53.13% |
| SPXW240524P04100000 | 2024-05-14 3:37PM EDT | 4,100.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 147 | 462 | 50.83% |
| SPXW240524P04150000 | 2024-05-15 1:17PM EDT | 4,150.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 35 | 450 | 50.64% |
| SPXW240524P04200000 | 2024-05-15 1:28PM EDT | 4,200.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 47 | 3,569 | 48.34% |
| SPXW240524P04250000 | 2024-05-15 11:11AM EDT | 4,250.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 10 | 1,773 | 46.09% |
| SPXW240524P04275000 | 2024-05-15 3:16AM EDT | 4,275.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 10 | 81 | 44.97% |
| SPXW240524P04300000 | 2024-05-15 9:35AM EDT | 4,300.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 7 | 13,025 | 43.85% |
| SPXW240524P04325000 | 2024-05-14 11:09AM EDT | 4,325.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 30 | 59 | 43.63% |
| SPXW240524P04350000 | 2024-05-15 9:35AM EDT | 4,350.00 | 0.20 | 0.20 | 0.20 | -0.10 | -33.33% | 5 | 11,064 | 41.60% |
| SPXW240524P04375000 | 2024-05-14 3:57PM EDT | 4,375.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2,002 | 2,551 | 41.38% |
| SPXW240524P04380000 | 2024-05-14 3:57PM EDT | 4,380.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2,000 | 2,003 | 41.16% |
| SPXW240524P04390000 | 2024-05-03 11:15AM EDT | 4,390.00 | 1.10 | 0.20 | 0.25 | 0.00 | - | 90 | 97 | 40.70% |
| SPXW240524P04400000 | 2024-05-15 12:11PM EDT | 4,400.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 12 | 21,301 | 40.26% |
| SPXW240524P04410000 | 2024-05-14 3:01PM EDT | 4,410.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 150 | 82 | 40.53% |
| SPXW240524P04420000 | 2024-05-10 4:04PM EDT | 4,420.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 2,075 | 40.06% |
| SPXW240524P04425000 | 2024-05-15 12:19PM EDT | 4,425.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 61 | 249 | 39.84% |
| SPXW240524P04430000 | 2024-05-07 2:06PM EDT | 4,430.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 15 | 178 | 39.60% |
| SPXW240524P04440000 | 2024-05-15 12:02PM EDT | 4,440.00 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 59 | 847 | 39.16% |
| SPXW240524P04450000 | 2024-05-14 3:53PM EDT | 4,450.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 3 | 878 | 38.70% |
| SPXW240524P04460000 | 2024-05-14 11:24AM EDT | 4,460.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 10 | 44 | 38.26% |
| SPXW240524P04470000 | 2024-05-13 3:52PM EDT | 4,470.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 65 | 215 | 37.79% |
| SPXW240524P04475000 | 2024-05-13 3:53PM EDT | 4,475.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 43 | 219 | 37.57% |
| SPXW240524P04480000 | 2024-05-15 1:33PM EDT | 4,480.00 | 0.30 | 0.25 | 0.30 | -0.90 | -75.00% | 121 | 81 | 37.35% |
| SPXW240524P04490000 | 2024-05-15 1:31PM EDT | 4,490.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 74 | 245 | 36.91% |
| SPXW240524P04500000 | 2024-05-15 12:29PM EDT | 4,500.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 61 | 3,116 | 37.04% |
| SPXW240524P04510000 | 2024-05-14 3:53PM EDT | 4,510.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 105 | 172 | 36.57% |
| SPXW240524P04520000 | 2024-05-15 12:02PM EDT | 4,520.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 72 | 216 | 36.13% |
| SPXW240524P04525000 | 2024-05-15 4:27AM EDT | 4,525.00 | 0.45 | 0.30 | 0.35 | +0.05 | +12.50% | 13 | 387 | 35.89% |
| SPXW240524P04530000 | 2024-05-06 3:35PM EDT | 4,530.00 | 1.05 | 0.30 | 0.35 | 0.00 | - | 3 | 83 | 35.67% |
| SPXW240524P04540000 | 2024-05-14 3:53PM EDT | 4,540.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 94 | 181 | 35.22% |
| SPXW240524P04550000 | 2024-05-15 10:10AM EDT | 4,550.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 6 | 834 | 34.77% |
| SPXW240524P04560000 | 2024-05-14 3:46PM EDT | 4,560.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 30 | 101 | 34.80% |
| SPXW240524P04570000 | 2024-05-14 1:17PM EDT | 4,570.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 44 | 66 | 34.35% |
| SPXW240524P04575000 | 2024-05-14 10:57AM EDT | 4,575.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 3 | 224 | 34.11% |
| SPXW240524P04580000 | 2024-05-14 2:56AM EDT | 4,580.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 8 | 202 | 33.89% |
| SPXW240524P04590000 | 2024-05-15 9:42AM EDT | 4,590.00 | 0.39 | 0.35 | 0.40 | -0.11 | -22.00% | 3 | 230 | 33.42% |
| SPXW240524P04600000 | 2024-05-15 10:17AM EDT | 4,600.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 13 | 1,336 | 32.98% |
| SPXW240524P04610000 | 2024-05-15 2:05PM EDT | 4,610.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 100 | 152 | 32.52% |
| SPXW240524P04620000 | 2024-05-15 2:00PM EDT | 4,620.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 25 | 81 | 32.07% |
| SPXW240524P04625000 | 2024-05-15 2:02PM EDT | 4,625.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 33 | 1,119 | 32.25% |
| SPXW240524P04630000 | 2024-05-15 9:42AM EDT | 4,630.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 2 | 316 | 32.02% |
| SPXW240524P04640000 | 2024-05-15 12:34PM EDT | 4,640.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 678 | 766 | 31.57% |
| SPXW240524P04650000 | 2024-05-15 11:56AM EDT | 4,650.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 112 | 1,504 | 31.10% |
| SPXW240524P04660000 | 2024-05-15 9:35AM EDT | 4,660.00 | 0.46 | 0.40 | 0.45 | -0.09 | -16.36% | 13 | 582 | 30.65% |
| SPXW240524P04670000 | 2024-05-14 3:53PM EDT | 4,670.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 5 | 122 | 30.55% |
| SPXW240524P04675000 | 2024-05-15 11:39AM EDT | 4,675.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 22 | 228 | 30.32% |
| SPXW240524P04680000 | 2024-05-13 3:18PM EDT | 4,680.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 76 | 30.09% |
| SPXW240524P04690000 | 2024-05-15 1:27PM EDT | 4,690.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 28 | 441 | 29.63% |
| SPXW240524P04700000 | 2024-05-15 2:09PM EDT | 4,700.00 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 52 | 1,677 | 29.18% |
| SPXW240524P04710000 | 2024-05-14 10:54AM EDT | 4,710.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 2 | 21 | 28.71% |
| SPXW240524P04720000 | 2024-05-14 3:53PM EDT | 4,720.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 1 | 295 | 28.25% |
| SPXW240524P04725000 | 2024-05-14 2:09PM EDT | 4,725.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 100 | 350 | 28.02% |
| SPXW240524P04730000 | 2024-05-13 2:55PM EDT | 4,730.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 25 | 606 | 27.78% |
| SPXW240524P04735000 | 2024-05-14 4:02PM EDT | 4,735.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 25 | 62 | 27.56% |
| SPXW240524P04740000 | 2024-05-15 10:24AM EDT | 4,740.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 31 | 192 | 27.64% |
| SPXW240524P04745000 | 2024-05-10 3:51PM EDT | 4,745.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 1 | 135 | 27.41% |
| SPXW240524P04750000 | 2024-05-15 12:24PM EDT | 4,750.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 86 | 2,007 | 27.17% |
| SPXW240524P04755000 | 2024-05-14 1:46PM EDT | 4,755.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 25 | 60 | 26.94% |
| SPXW240524P04760000 | 2024-05-15 10:33AM EDT | 4,760.00 | 0.50 | 0.50 | 0.55 | -0.10 | -16.67% | 50 | 589 | 26.71% |
| SPXW240524P04765000 | 2024-05-14 11:49AM EDT | 4,765.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 122 | 26.48% |
| SPXW240524P04770000 | 2024-05-13 3:56PM EDT | 4,770.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 64 | 221 | 26.25% |
| SPXW240524P04775000 | 2024-05-15 12:50PM EDT | 4,775.00 | 0.50 | 0.50 | 0.55 | -0.13 | -20.63% | 25 | 1,624 | 26.01% |
| SPXW240524P04780000 | 2024-05-13 4:04PM EDT | 4,780.00 | 0.75 | 0.50 | 0.55 | 0.00 | - | 80 | 161 | 25.78% |
| SPXW240524P04785000 | 2024-05-14 11:24AM EDT | 4,785.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 60 | 339 | 25.55% |
| SPXW240524P04790000 | 2024-05-15 9:41AM EDT | 4,790.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 1 | 199 | 25.59% |
| SPXW240524P04795000 | 2024-05-13 3:27PM EDT | 4,795.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 6 | 173 | 25.35% |
| SPXW240524P04800000 | 2024-05-15 8:31AM EDT | 4,800.00 | 0.55 | 0.50 | 0.60 | -0.20 | -26.67% | 10 | 1,909 | 25.12% |
| SPXW240524P04805000 | 2024-05-14 11:12AM EDT | 4,805.00 | 0.67 | 0.50 | 0.60 | 0.00 | - | 10 | 376 | 24.89% |
| SPXW240524P04810000 | 2024-05-15 11:55AM EDT | 4,810.00 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 11 | 848 | 24.66% |
| SPXW240524P04815000 | 2024-05-14 3:52PM EDT | 4,815.00 | 0.75 | 0.55 | 0.60 | 0.00 | - | 6 | 188 | 24.43% |
| SPXW240524P04820000 | 2024-05-15 1:50PM EDT | 4,820.00 | 0.62 | 0.55 | 0.60 | -0.13 | -17.33% | 14 | 276 | 24.20% |
| SPXW240524P04825000 | 2024-05-14 12:52PM EDT | 4,825.00 | 0.82 | 0.55 | 0.60 | 0.00 | - | 60 | 316 | 23.96% |
| SPXW240524P04830000 | 2024-05-15 10:24AM EDT | 4,830.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 12 | 216 | 23.96% |
| SPXW240524P04835000 | 2024-05-10 3:47PM EDT | 4,835.00 | 1.15 | 0.55 | 0.65 | 0.00 | - | 30 | 97 | 23.73% |
| SPXW240524P04840000 | 2024-05-13 3:15PM EDT | 4,840.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 23 | 320 | 23.49% |
| SPXW240524P04845000 | 2024-05-14 9:38AM EDT | 4,845.00 | 0.90 | 0.60 | 0.65 | 0.00 | - | 3 | 322 | 23.26% |
| SPXW240524P04850000 | 2024-05-15 2:03PM EDT | 4,850.00 | 0.60 | 0.60 | 0.65 | -0.25 | -29.41% | 24 | 1,368 | 23.02% |
| SPXW240524P04855000 | 2024-05-15 2:06PM EDT | 4,855.00 | 0.62 | 0.60 | 0.70 | -0.18 | -22.50% | 30 | 196 | 23.00% |
| SPXW240524P04860000 | 2024-05-15 10:10AM EDT | 4,860.00 | 0.70 | 0.60 | 0.70 | -0.17 | -19.54% | 2 | 299 | 22.77% |
| SPXW240524P04865000 | 2024-05-15 3:10AM EDT | 4,865.00 | 1.00 | 0.60 | 0.70 | -0.05 | -4.76% | 12 | 130 | 22.53% |
| SPXW240524P04870000 | 2024-05-15 12:24PM EDT | 4,870.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 18 | 449 | 22.30% |
| SPXW240524P04875000 | 2024-05-15 10:55AM EDT | 4,875.00 | 0.67 | 0.65 | 0.70 | -0.32 | -32.32% | 33 | 374 | 22.06% |
| SPXW240524P04880000 | 2024-05-15 2:21PM EDT | 4,880.00 | 0.67 | 0.65 | 0.70 | -0.28 | -29.47% | 10 | 264 | 21.82% |
| SPXW240524P04885000 | 2024-05-15 11:34AM EDT | 4,885.00 | 0.65 | 0.65 | 0.70 | -0.32 | -32.99% | 15 | 120 | 21.58% |
| SPXW240524P04890000 | 2024-05-15 12:22PM EDT | 4,890.00 | 0.67 | 0.65 | 0.75 | -0.38 | -36.19% | 25 | 433 | 21.54% |
| SPXW240524P04895000 | 2024-05-15 8:06AM EDT | 4,895.00 | 0.70 | 0.65 | 0.75 | -0.45 | -39.13% | 40 | 76 | 21.30% |
| SPXW240524P04900000 | 2024-05-15 2:16PM EDT | 4,900.00 | 0.75 | 0.70 | 0.75 | -0.30 | -28.57% | 199 | 1,766 | 21.06% |
| SPXW240524P04905000 | 2024-05-15 12:13PM EDT | 4,905.00 | 0.71 | 0.70 | 0.75 | -0.29 | -29.00% | 16 | 151 | 20.83% |
| SPXW240524P04910000 | 2024-05-15 2:21PM EDT | 4,910.00 | 0.75 | 0.70 | 0.80 | -0.40 | -34.78% | 136 | 151 | 20.76% |
| SPXW240524P04915000 | 2024-05-15 2:06PM EDT | 4,915.00 | 0.74 | 0.70 | 0.80 | -0.31 | -29.52% | 38 | 159 | 20.53% |
| SPXW240524P04920000 | 2024-05-15 12:35PM EDT | 4,920.00 | 0.73 | 0.75 | 0.80 | -0.77 | -51.33% | 21 | 231 | 20.29% |
| SPXW240524P04925000 | 2024-05-15 1:36PM EDT | 4,925.00 | 0.80 | 0.75 | 0.85 | -0.40 | -33.33% | 25 | 586 | 20.22% |
| SPXW240524P04930000 | 2024-05-15 9:30AM EDT | 4,930.00 | 0.94 | 0.75 | 0.85 | -0.31 | -24.80% | 39 | 272 | 19.97% |
| SPXW240524P04935000 | 2024-05-15 1:56PM EDT | 4,935.00 | 0.85 | 0.75 | 0.85 | -0.60 | -41.38% | 43 | 394 | 19.73% |
| SPXW240524P04940000 | 2024-05-15 1:39PM EDT | 4,940.00 | 0.82 | 0.80 | 0.90 | -0.43 | -34.40% | 32 | 2,756 | 19.64% |
| SPXW240524P04945000 | 2024-05-15 1:31PM EDT | 4,945.00 | 0.85 | 0.80 | 0.90 | -0.65 | -43.33% | 47 | 331 | 19.40% |
| SPXW240524P04950000 | 2024-05-15 2:00PM EDT | 4,950.00 | 0.87 | 0.85 | 0.90 | -0.63 | -42.00% | 926 | 4,493 | 19.15% |
| SPXW240524P04955000 | 2024-05-15 2:06PM EDT | 4,955.00 | 0.89 | 0.85 | 0.90 | -0.46 | -34.07% | 698 | 961 | 18.91% |
| SPXW240524P04960000 | 2024-05-15 10:32AM EDT | 4,960.00 | 1.00 | 0.85 | 0.95 | -0.52 | -34.21% | 10 | 317 | 18.81% |
| SPXW240524P04965000 | 2024-05-14 3:28PM EDT | 4,965.00 | 1.00 | 0.90 | 0.95 | -0.52 | -34.21% | 11 | 245 | 18.56% |
| SPXW240524P04970000 | 2024-05-15 1:39PM EDT | 4,970.00 | 0.95 | 0.90 | 1.00 | -0.60 | -38.71% | 9 | 389 | 18.46% |
| SPXW240524P04975000 | 2024-05-15 12:02PM EDT | 4,975.00 | 0.95 | 0.90 | 1.00 | -0.72 | -43.11% | 112 | 506 | 18.21% |
| SPXW240524P04980000 | 2024-05-15 2:17PM EDT | 4,980.00 | 0.95 | 0.95 | 1.00 | -0.75 | -44.12% | 9 | 413 | 17.96% |
| SPXW240524P04985000 | 2024-05-15 7:40AM EDT | 4,985.00 | 1.20 | 0.95 | 1.05 | -0.61 | -33.70% | 30 | 263 | 17.84% |
| SPXW240524P04990000 | 2024-05-15 12:46PM EDT | 4,990.00 | 0.96 | 1.00 | 1.10 | -0.94 | -49.47% | 65 | 533 | 17.71% |
| SPXW240524P04995000 | 2024-05-15 2:00PM EDT | 4,995.00 | 1.07 | 1.00 | 1.10 | -0.88 | -45.13% | 8 | 410 | 17.46% |
| SPXW240524P05000000 | 2024-05-15 1:38PM EDT | 5,000.00 | 1.08 | 1.05 | 1.15 | -1.02 | -48.57% | 3,364 | 10,510 | 17.33% |
| SPXW240524P05005000 | 2024-05-15 2:24PM EDT | 5,005.00 | 1.10 | 1.05 | 1.15 | -1.15 | -51.11% | 76 | 321 | 17.08% |
| SPXW240524P05010000 | 2024-05-15 12:33PM EDT | 5,010.00 | 1.12 | 1.10 | 1.20 | -1.15 | -50.66% | 57 | 392 | 16.94% |
| SPXW240524P05015000 | 2024-05-15 11:22AM EDT | 5,015.00 | 1.20 | 1.15 | 1.20 | -1.20 | -50.00% | 23 | 534 | 16.68% |
| SPXW240524P05020000 | 2024-05-15 1:04PM EDT | 5,020.00 | 1.10 | 1.20 | 1.25 | -1.40 | -56.00% | 41 | 399 | 16.53% |
| SPXW240524P05025000 | 2024-05-15 2:31PM EDT | 5,025.00 | 1.25 | 1.20 | 1.30 | -1.27 | -51.00% | 119 | 796 | 16.38% |
| SPXW240524P05030000 | 2024-05-15 2:17PM EDT | 5,030.00 | 1.30 | 1.25 | 1.35 | -1.40 | -51.85% | 43 | 334 | 16.22% |
| SPXW240524P05035000 | 2024-05-15 1:30PM EDT | 5,035.00 | 1.29 | 1.30 | 1.40 | -2.51 | -66.05% | 40 | 303 | 16.05% |
| SPXW240524P05040000 | 2024-05-15 12:40PM EDT | 5,040.00 | 1.35 | 1.35 | 1.40 | -1.68 | -55.45% | 287 | 398 | 15.79% |
| SPXW240524P05045000 | 2024-05-15 11:24AM EDT | 5,045.00 | 1.47 | 1.40 | 1.45 | -2.53 | -63.25% | 15 | 380 | 15.62% |
| SPXW240524P05050000 | 2024-05-15 2:26PM EDT | 5,050.00 | 1.45 | 1.40 | 1.50 | -1.95 | -57.35% | 4,910 | 2,516 | 15.45% |
| SPXW240524P05055000 | 2024-05-15 2:24PM EDT | 5,055.00 | 1.50 | 1.50 | 1.55 | -2.15 | -58.90% | 116 | 236 | 15.27% |
| SPXW240524P05060000 | 2024-05-15 2:26PM EDT | 5,060.00 | 1.55 | 1.55 | 1.60 | -2.09 | -57.42% | 82 | 629 | 15.09% |
| SPXW240524P05065000 | 2024-05-15 1:06PM EDT | 5,065.00 | 1.55 | 1.60 | 1.70 | -2.43 | -61.06% | 12 | 162 | 14.98% |
| SPXW240524P05070000 | 2024-05-15 2:32PM EDT | 5,070.00 | 1.70 | 1.65 | 1.70 | -2.50 | -59.67% | 104 | 444 | 14.71% |
| SPXW240524P05075000 | 2024-05-15 2:14PM EDT | 5,075.00 | 1.67 | 1.70 | 1.80 | -2.73 | -62.05% | 208 | 705 | 14.59% |
| SPXW240524P05080000 | 2024-05-15 1:33PM EDT | 5,080.00 | 1.85 | 1.80 | 1.90 | -2.76 | -59.87% | 62 | 433 | 14.46% |
| SPXW240524P05085000 | 2024-05-15 2:27PM EDT | 5,085.00 | 1.90 | 1.85 | 1.95 | -3.10 | -62.00% | 43 | 353 | 14.25% |
| SPXW240524P05090000 | 2024-05-15 2:16PM EDT | 5,090.00 | 1.94 | 1.95 | 2.05 | -3.36 | -63.40% | 317 | 339 | 14.11% |
| SPXW240524P05095000 | 2024-05-15 2:11PM EDT | 5,095.00 | 2.02 | 2.05 | 2.15 | -3.78 | -65.17% | 60 | 277 | 13.96% |
| SPXW240524P05100000 | 2024-05-15 2:17PM EDT | 5,100.00 | 2.11 | 2.15 | 2.20 | -4.04 | -65.69% | 4,521 | 4,330 | 13.73% |
| SPXW240524P05105000 | 2024-05-15 1:15PM EDT | 5,105.00 | 2.30 | 2.25 | 2.30 | -4.60 | -66.67% | 156 | 217 | 13.57% |
| SPXW240524P05110000 | 2024-05-15 2:32PM EDT | 5,110.00 | 2.43 | 2.35 | 2.45 | -4.97 | -67.62% | 110 | 1,512 | 13.46% |
| SPXW240524P05115000 | 2024-05-15 2:09PM EDT | 5,115.00 | 2.44 | 2.50 | 2.55 | -4.96 | -67.03% | 43 | 233 | 13.28% |
| SPXW240524P05120000 | 2024-05-15 2:29PM EDT | 5,120.00 | 2.68 | 2.65 | 2.75 | -5.32 | -66.50% | 115 | 380 | 13.19% |
| SPXW240524P05125000 | 2024-05-15 2:27PM EDT | 5,125.00 | 2.80 | 2.80 | 2.85 | -5.25 | -65.22% | 272 | 1,200 | 13.00% |
| SPXW240524P05130000 | 2024-05-15 2:18PM EDT | 5,130.00 | 3.02 | 2.95 | 3.10 | -5.50 | -64.55% | 317 | 380 | 12.93% |
| SPXW240524P05135000 | 2024-05-15 2:25PM EDT | 5,135.00 | 3.00 | 3.10 | 3.30 | -6.75 | -69.23% | 101 | 209 | 12.81% |
| SPXW240524P05140000 | 2024-05-15 2:17PM EDT | 5,140.00 | 3.20 | 3.30 | 3.40 | -7.05 | -68.78% | 265 | 652 | 12.59% |
| SPXW240524P05145000 | 2024-05-15 1:52PM EDT | 5,145.00 | 3.55 | 3.50 | 3.60 | -7.45 | -67.73% | 183 | 904 | 12.45% |
| SPXW240524P05150000 | 2024-05-15 2:33PM EDT | 5,150.00 | 3.80 | 3.70 | 3.90 | -8.11 | -68.09% | 858 | 1,857 | 12.37% |
| SPXW240524P05155000 | 2024-05-15 1:38PM EDT | 5,155.00 | 4.05 | 4.00 | 4.10 | -7.75 | -65.68% | 70 | 252 | 12.20% |
| SPXW240524P05160000 | 2024-05-15 2:21PM EDT | 5,160.00 | 4.32 | 4.20 | 4.40 | -8.88 | -67.27% | 201 | 819 | 12.10% |
| SPXW240524P05165000 | 2024-05-15 2:15PM EDT | 5,165.00 | 4.28 | 4.50 | 4.70 | -10.17 | -70.38% | 290 | 246 | 11.98% |
| SPXW240524P05170000 | 2024-05-15 2:10PM EDT | 5,170.00 | 4.70 | 4.80 | 5.00 | -10.60 | -69.28% | 177 | 301 | 11.84% |
| SPXW240524P05175000 | 2024-05-15 2:33PM EDT | 5,175.00 | 5.30 | 5.20 | 5.40 | -11.15 | -68.07% | 837 | 923 | 11.75% |
| SPXW240524P05180000 | 2024-05-15 2:17PM EDT | 5,180.00 | 5.50 | 5.60 | 5.70 | -11.37 | -67.40% | 327 | 849 | 11.59% |
| SPXW240524P05185000 | 2024-05-15 2:15PM EDT | 5,185.00 | 5.63 | 6.00 | 6.10 | -12.97 | -69.73% | 447 | 732 | 11.47% |
| SPXW240524P05190000 | 2024-05-15 2:17PM EDT | 5,190.00 | 6.45 | 6.40 | 6.60 | -13.53 | -67.72% | 433 | 1,066 | 11.39% |
| SPXW240524P05195000 | 2024-05-15 2:22PM EDT | 5,195.00 | 7.00 | 6.90 | 7.10 | -13.10 | -65.17% | 226 | 1,402 | 11.28% |
| SPXW240524P05200000 | 2024-05-15 2:31PM EDT | 5,200.00 | 7.50 | 7.30 | 7.50 | -13.82 | -64.82% | 1,448 | 2,014 | 11.11% |
| SPXW240524P05205000 | 2024-05-15 1:52PM EDT | 5,205.00 | 8.36 | 8.00 | 8.10 | -14.36 | -63.20% | 72 | 239 | 11.02% |
| SPXW240524P05210000 | 2024-05-15 2:20PM EDT | 5,210.00 | 8.50 | 8.40 | 8.60 | -16.53 | -66.04% | 221 | 154 | 10.87% |
| SPXW240524P05215000 | 2024-05-15 2:20PM EDT | 5,215.00 | 9.14 | 9.20 | 9.40 | -17.87 | -66.16% | 180 | 262 | 10.82% |
| SPXW240524P05220000 | 2024-05-15 2:21PM EDT | 5,220.00 | 10.10 | 10.00 | 10.20 | -18.60 | -64.81% | 318 | 429 | 10.76% |
| SPXW240524P05225000 | 2024-05-15 2:31PM EDT | 5,225.00 | 10.70 | 10.80 | 11.00 | -19.65 | -64.74% | 472 | 1,310 | 10.66% |
| SPXW240524P05230000 | 2024-05-15 2:17PM EDT | 5,230.00 | 11.59 | 11.50 | 11.70 | -20.81 | -64.23% | 234 | 777 | 10.51% |
| SPXW240524P05235000 | 2024-05-15 2:32PM EDT | 5,235.00 | 12.60 | 12.50 | 12.70 | -21.70 | -63.27% | 187 | 699 | 10.45% |
| SPXW240524P05240000 | 2024-05-15 2:31PM EDT | 5,240.00 | 13.40 | 13.20 | 13.40 | -22.70 | -63.06% | 215 | 719 | 10.25% |
| SPXW240524P05245000 | 2024-05-15 2:29PM EDT | 5,245.00 | 14.40 | 14.50 | 14.70 | -24.50 | -62.98% | 202 | 565 | 10.25% |
| SPXW240524P05250000 | 2024-05-15 2:31PM EDT | 5,250.00 | 15.70 | 15.50 | 15.70 | -24.40 | -60.86% | 2,811 | 3,954 | 10.11% |
| SPXW240524P05255000 | 2024-05-15 2:30PM EDT | 5,255.00 | 16.72 | 16.90 | 17.10 | -26.38 | -61.21% | 192 | 93 | 10.08% |
| SPXW240524P05260000 | 2024-05-15 2:32PM EDT | 5,260.00 | 18.25 | 18.10 | 18.30 | -27.58 | -60.91% | 253 | 412 | 9.96% |
| SPXW240524P05265000 | 2024-05-15 2:19PM EDT | 5,265.00 | 19.32 | 19.40 | 19.60 | -28.48 | -59.58% | 228 | 110 | 9.84% |
| SPXW240524P05270000 | 2024-05-15 2:30PM EDT | 5,270.00 | 20.70 | 20.80 | 21.00 | -29.40 | -58.68% | 335 | 91 | 9.73% |
| SPXW240524P05275000 | 2024-05-15 2:30PM EDT | 5,275.00 | 22.37 | 22.40 | 22.60 | -28.08 | -55.66% | 391 | 554 | 9.64% |
| SPXW240524P05280000 | 2024-05-15 2:10PM EDT | 5,280.00 | 23.00 | 24.30 | 24.50 | -30.18 | -56.75% | 145 | 438 | 9.62% |
| SPXW240524P05285000 | 2024-05-15 2:24PM EDT | 5,285.00 | 25.70 | 25.80 | 26.10 | -32.90 | -56.14% | 80 | 47 | 9.47% |
| SPXW240524P05290000 | 2024-05-15 2:31PM EDT | 5,290.00 | 27.88 | 28.00 | 28.20 | -32.72 | -53.99% | 320 | 86 | 9.44% |
| SPXW240524P05295000 | 2024-05-15 2:32PM EDT | 5,295.00 | 30.10 | 29.90 | 30.20 | -42.48 | -58.53% | 46 | 8 | 9.34% |
| SPXW240524P05300000 | 2024-05-15 2:32PM EDT | 5,300.00 | 32.20 | 32.10 | 32.30 | -43.92 | -57.87% | 304 | 1,136 | 9.24% |
| SPXW240524P05310000 | 2024-05-15 2:30PM EDT | 5,310.00 | 36.20 | 36.70 | 37.00 | -47.56 | -56.78% | 61 | 29 | 9.08% |
| SPXW240524P05320000 | 2024-05-15 2:27PM EDT | 5,320.00 | 40.90 | 41.70 | 42.00 | -54.80 | -57.26% | 60 | 30 | 8.85% |
| SPXW240524P05325000 | 2024-05-15 2:30PM EDT | 5,325.00 | 43.70 | 44.20 | 44.30 | -68.65 | -61.10% | 74 | 204 | 8.62% |
| SPXW240524P05330000 | 2024-05-15 2:02PM EDT | 5,330.00 | 47.10 | 47.10 | 47.40 | -119.82 | -71.78% | 58 | 6 | 8.58% |
| SPXW240524P05340000 | 2024-05-15 1:52PM EDT | 5,340.00 | 54.20 | 53.20 | 53.50 | -64.14 | -54.20% | 36 | 43 | 8.35% |
| SPXW240524P05350000 | 2024-05-15 1:22PM EDT | 5,350.00 | 60.00 | 57.90 | 60.20 | -43.98 | -42.30% | 38 | 99 | 8.13% |
| SPXW240524P05370000 | 2024-05-15 12:54PM EDT | 5,370.00 | 77.84 | 72.20 | 75.60 | -239.88 | -75.50% | 6 | 12 | 7.85% |
| SPXW240524P05375000 | 2024-04-10 11:11AM EDT | 5,375.00 | 206.40 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 32.51% |
| SPXW240524P05380000 | 2024-05-15 1:06PM EDT | 5,380.00 | 83.60 | 79.30 | 82.40 | -200.79 | -70.60% | 9 | 37 | 6.74% |
| SPXW240524P05400000 | 2024-05-15 1:06PM EDT | 5,400.00 | 100.06 | 95.80 | 99.50 | -64.71 | -39.27% | 13 | 38 | 0.00% |
| SPXW240524P05410000 | 2024-04-08 3:58PM EDT | 5,410.00 | 199.29 | 214.60 | 221.70 | 0.00 | - | - | 1 | 45.49% |
| SPXW240524P05425000 | 2024-04-08 3:58PM EDT | 5,425.00 | 210.74 | 229.20 | 236.30 | 0.00 | - | - | 1 | 47.02% |
| SPXW240524P05430000 | 2024-04-30 10:29AM EDT | 5,430.00 | 314.21 | 122.10 | 127.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240524P05450000 | 2024-04-05 1:55PM EDT | 5,450.00 | 235.94 | 297.50 | 309.80 | 0.00 | - | 30 | 15 | 62.19% |
| SPXW240524P05500000 | 2024-04-30 10:29AM EDT | 5,500.00 | 383.38 | 189.70 | 195.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240524P05550000 | 2024-04-05 1:46PM EDT | 5,550.00 | 317.78 | 397.00 | 409.00 | 0.00 | - | 6 | 3 | 72.38% |
| SPXW240524P05600000 | 2024-05-09 12:31PM EDT | 5,600.00 | 389.31 | 287.50 | 293.90 | 0.00 | - | 248 | 126 | 0.00% |
| SPXW240524P05650000 | 2024-04-05 1:44PM EDT | 5,650.00 | 412.06 | 496.50 | 508.80 | 0.00 | - | 2 | 1 | 81.77% |
| SPXW240524P05700000 | 2024-04-05 1:48PM EDT | 5,700.00 | 460.54 | 546.30 | 558.60 | 0.00 | - | 2 | 1 | 86.20% |
| SPXW240524P05800000 | 2024-04-05 1:55PM EDT | 5,800.00 | 561.29 | 646.00 | 658.00 | 0.00 | - | 2 | 1 | 94.60% |
| SPXW240524P06000000 | 2024-05-13 10:42AM EDT | 6,000.00 | 763.64 | 687.40 | 692.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.