S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 1,230.04 | 1,304.40 | 1,311.00 | 0.00 | - | 1 | 1 | 68.84% |
| SPXW240529C04550000 | 2024-05-10 12:43PM EDT | 4,550.00 | 673.19 | 756.20 | 762.20 | 0.00 | - | 1 | 1 | 46.02% |
| SPXW240529C04650000 | 2024-05-14 2:17PM EDT | 4,650.00 | 592.30 | 656.10 | 664.40 | 0.00 | - | 15 | 115 | 42.51% |
| SPXW240529C04700000 | 2024-04-29 10:00AM EDT | 4,700.00 | 435.43 | 606.90 | 613.40 | 0.00 | - | - | 2 | 38.97% |
| SPXW240529C04775000 | 2024-05-06 1:13PM EDT | 4,775.00 | 398.44 | 531.60 | 538.20 | 0.00 | - | - | 2 | 34.73% |
| SPXW240529C04850000 | 2024-05-06 1:54PM EDT | 4,850.00 | 330.17 | 456.90 | 463.40 | 0.00 | - | 10 | 11 | 30.78% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 4,870.00 | 250.62 | 436.50 | 443.60 | 0.00 | - | - | 18 | 29.81% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 4,875.00 | 246.82 | 432.30 | 438.40 | 0.00 | - | - | 2 | 29.40% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 4,880.00 | 241.79 | 427.00 | 434.90 | 0.00 | - | - | 28 | 30.08% |
| SPXW240529C04890000 | 2024-04-22 12:22PM EDT | 4,890.00 | 178.76 | 417.10 | 425.30 | 0.00 | - | - | 1 | 29.76% |
| SPXW240529C04900000 | 2024-04-29 10:31AM EDT | 4,900.00 | 252.30 | 407.20 | 414.00 | 0.00 | - | 2 | 6 | 28.40% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 4,910.00 | 160.74 | 397.20 | 403.80 | 0.00 | - | - | 5 | 27.72% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 4,920.00 | 175.73 | 387.20 | 395.40 | 0.00 | - | - | 3 | 28.11% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 4,925.00 | 149.87 | 382.30 | 389.10 | 0.00 | - | - | 4 | 27.07% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 4,930.00 | 195.13 | 377.30 | 383.70 | 0.00 | - | - | 40 | 26.54% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 4,940.00 | 147.58 | 367.40 | 375.60 | 0.00 | - | - | 2 | 27.08% |
| SPXW240529C04950000 | 2024-05-10 1:50PM EDT | 4,950.00 | 275.50 | 357.70 | 364.00 | 0.00 | - | 1 | 1 | 25.60% |
| SPXW240529C04960000 | 2024-04-25 2:39PM EDT | 4,960.00 | 145.52 | 347.50 | 353.90 | 0.00 | - | - | 41 | 24.98% |
| SPXW240529C04970000 | 2024-04-22 1:51PM EDT | 4,970.00 | 139.75 | 338.10 | 344.20 | 0.00 | - | - | 16 | 24.59% |
| SPXW240529C04975000 | 2024-05-01 12:02PM EDT | 4,975.00 | 112.92 | 332.60 | 340.80 | 0.00 | - | 2 | 11 | 25.17% |
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 4,980.00 | 209.90 | 327.70 | 335.90 | 0.00 | - | 1 | 32 | 24.93% |
| SPXW240529C04990000 | 2024-05-01 10:42AM EDT | 4,990.00 | 106.37 | 317.80 | 324.60 | 0.00 | - | 32 | 32 | 23.66% |
| SPXW240529C05000000 | 2024-05-13 12:44PM EDT | 5,000.00 | 236.47 | 307.60 | 314.70 | 0.00 | - | 1 | 33 | 23.14% |
| SPXW240529C05005000 | 2024-05-02 10:51AM EDT | 5,005.00 | 96.76 | 303.20 | 309.50 | 0.00 | - | - | 1 | 22.75% |
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 5,010.00 | 88.70 | 298.50 | 304.80 | 0.00 | - | 5 | 15 | 22.62% |
| SPXW240529C05020000 | 2024-05-14 2:08PM EDT | 5,020.00 | 220.62 | 288.10 | 295.00 | 0.00 | - | 9 | 22 | 22.14% |
| SPXW240529C05025000 | 2024-05-03 3:21PM EDT | 5,025.00 | 142.63 | 283.40 | 290.00 | 0.00 | - | 1 | 1 | 21.85% |
| SPXW240529C05030000 | 2024-05-14 2:08PM EDT | 5,030.00 | 211.12 | 278.20 | 285.10 | 0.00 | - | 9 | 17 | 21.60% |
| SPXW240529C05035000 | 2024-05-14 4:14PM EDT | 5,035.00 | 222.40 | 273.60 | 279.80 | 0.00 | - | 1 | 1 | 21.16% |
| SPXW240529C05040000 | 2024-05-02 2:55PM EDT | 5,040.00 | 95.82 | 268.30 | 275.20 | 0.00 | - | 1 | 41 | 21.06% |
| SPXW240529C05050000 | 2024-05-15 12:08PM EDT | 5,050.00 | 247.57 | 258.40 | 265.30 | +60.52 | +32.35% | 9 | 1,413 | 20.52% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 5,055.00 | 105.68 | 253.60 | 259.90 | 0.00 | - | 2 | 1 | 20.03% |
| SPXW240529C05060000 | 2024-04-30 2:49PM EDT | 5,060.00 | 87.40 | 249.20 | 255.00 | 0.00 | - | - | 4 | 19.79% |
| SPXW240529C05065000 | 2024-05-10 10:45AM EDT | 5,065.00 | 176.25 | 244.30 | 250.40 | 0.00 | - | 2 | 11 | 19.68% |
| SPXW240529C05070000 | 2024-05-02 9:44AM EDT | 5,070.00 | 64.80 | 239.50 | 245.80 | 0.00 | - | - | 40 | 19.56% |
| SPXW240529C05075000 | 2024-05-02 2:16PM EDT | 5,075.00 | 69.70 | 233.80 | 240.80 | 0.00 | - | - | 19 | 19.26% |
| SPXW240529C05080000 | 2024-05-15 9:33AM EDT | 5,080.00 | 206.90 | 229.60 | 236.10 | +60.20 | +41.04% | 10 | 37 | 19.09% |
| SPXW240529C05085000 | 2024-05-03 11:14AM EDT | 5,085.00 | 84.50 | 224.30 | 231.10 | 0.00 | - | 5 | 20 | 18.78% |
| SPXW240529C05090000 | 2024-05-13 3:14PM EDT | 5,090.00 | 151.15 | 219.90 | 226.00 | 0.00 | - | 2 | 47 | 18.43% |
| SPXW240529C05100000 | 2024-05-15 9:46AM EDT | 5,100.00 | 180.68 | 210.20 | 216.20 | +22.81 | +14.45% | 6 | 3,654 | 17.91% |
| SPXW240529C05105000 | 2024-05-13 9:30AM EDT | 5,105.00 | 153.44 | 204.70 | 211.40 | 0.00 | - | 4 | 9 | 17.68% |
| SPXW240529C05110000 | 2024-05-10 9:43AM EDT | 5,110.00 | 149.16 | 200.20 | 206.80 | 0.00 | - | 1 | 71 | 17.53% |
| SPXW240529C05115000 | 2024-05-03 9:59AM EDT | 5,115.00 | 82.89 | 195.20 | 201.50 | 0.00 | - | 1 | 1 | 17.10% |
| SPXW240529C05120000 | 2024-05-14 3:43PM EDT | 5,120.00 | 145.93 | 190.30 | 197.20 | 0.00 | - | 25 | 73 | 17.07% |
| SPXW240529C05125000 | 2024-05-15 9:41AM EDT | 5,125.00 | 166.90 | 185.50 | 192.20 | +40.98 | +32.54% | 9 | 6 | 16.75% |
| SPXW240529C05130000 | 2024-05-14 10:22AM EDT | 5,130.00 | 120.36 | 181.10 | 187.40 | 0.00 | - | 23 | 51 | 16.51% |
| SPXW240529C05135000 | 2024-05-14 9:36AM EDT | 5,135.00 | 115.32 | 176.60 | 182.90 | 0.00 | - | 6 | 59 | 16.38% |
| SPXW240529C05140000 | 2024-05-15 11:01AM EDT | 5,140.00 | 157.85 | 171.60 | 178.30 | +57.82 | +57.80% | 10 | 21 | 16.20% |
| SPXW240529C05145000 | 2024-05-15 10:58AM EDT | 5,145.00 | 151.82 | 166.80 | 173.20 | +45.07 | +42.22% | 10 | 25 | 15.84% |
| SPXW240529C05150000 | 2024-05-15 10:58AM EDT | 5,150.00 | 153.30 | 161.40 | 167.60 | +36.29 | +31.01% | 2 | 148 | 15.29% |
| SPXW240529C05155000 | 2024-05-14 12:38PM EDT | 5,155.00 | 95.82 | 157.40 | 163.40 | 0.00 | - | 1 | 11 | 15.25% |
| SPXW240529C05160000 | 2024-05-15 10:20AM EDT | 5,160.00 | 132.73 | 153.00 | 159.90 | +38.03 | +40.16% | 7 | 364 | 15.44% |
| SPXW240529C05165000 | 2024-05-14 3:48PM EDT | 5,165.00 | 106.98 | 148.40 | 155.20 | 0.00 | - | 1 | 13 | 15.21% |
| SPXW240529C05170000 | 2024-05-14 3:29PM EDT | 5,170.00 | 130.40 | 143.50 | 150.30 | +27.10 | +26.23% | 1 | 120 | 14.90% |
| SPXW240529C05175000 | 2024-05-15 9:41AM EDT | 5,175.00 | 122.38 | 138.90 | 144.90 | +38.26 | +45.48% | 6 | 62 | 14.42% |
| SPXW240529C05180000 | 2024-05-15 12:37PM EDT | 5,180.00 | 130.26 | 134.70 | 141.00 | +37.67 | +40.68% | 13 | 130 | 14.43% |
| SPXW240529C05185000 | 2024-05-15 10:58AM EDT | 5,185.00 | 116.22 | 130.30 | 136.80 | +24.37 | +26.53% | 9 | 30 | 14.34% |
| SPXW240529C05190000 | 2024-05-15 3:12PM EDT | 5,190.00 | 128.22 | 125.60 | 132.00 | +38.24 | +42.50% | 40 | 184 | 14.04% |
| SPXW240529C05195000 | 2024-05-14 3:58PM EDT | 5,195.00 | 86.00 | 121.30 | 127.90 | 0.00 | - | 1 | 5 | 13.96% |
| SPXW240529C05200000 | 2024-05-15 3:12PM EDT | 5,200.00 | 119.62 | 117.30 | 122.80 | +38.80 | +48.01% | 1,606 | 3,552 | 13.56% |
| SPXW240529C05205000 | 2024-05-14 10:38AM EDT | 5,205.00 | 62.08 | 112.50 | 118.20 | 0.00 | - | 23 | 19 | 13.31% |
| SPXW240529C05210000 | 2024-05-15 2:31PM EDT | 5,210.00 | 111.01 | 108.20 | 114.60 | +40.44 | +57.30% | 1 | 89 | 13.34% |
| SPXW240529C05215000 | 2024-05-15 2:50PM EDT | 5,215.00 | 104.92 | 103.80 | 109.70 | +44.10 | +72.51% | 1,564 | 3 | 12.99% |
| SPXW240529C05220000 | 2024-05-15 2:26PM EDT | 5,220.00 | 103.65 | 99.70 | 105.50 | +35.15 | +51.31% | 13 | 32 | 12.83% |
| SPXW240529C05225000 | 2024-05-15 12:05PM EDT | 5,225.00 | 87.49 | 95.60 | 100.90 | +31.09 | +55.12% | 14 | 100 | 12.55% |
| SPXW240529C05230000 | 2024-05-15 1:50PM EDT | 5,230.00 | 91.14 | 91.10 | 96.60 | +30.86 | +51.19% | 24 | 59 | 12.34% |
| SPXW240529C05235000 | 2024-05-15 1:50PM EDT | 5,235.00 | 87.17 | 87.50 | 92.80 | +30.50 | +53.82% | 15 | 48 | 12.26% |
| SPXW240529C05240000 | 2024-05-15 1:20PM EDT | 5,240.00 | 87.40 | 83.50 | 88.60 | +32.44 | +59.02% | 18 | 46 | 12.05% |
| SPXW240529C05245000 | 2024-05-15 12:32PM EDT | 5,245.00 | 75.61 | 79.30 | 85.30 | +24.91 | +49.13% | 33 | 46 | 12.07% |
| SPXW240529C05250000 | 2024-05-15 2:03PM EDT | 5,250.00 | 78.05 | 75.70 | 81.60 | +30.86 | +65.40% | 15 | 161 | 11.97% |
| SPXW240529C05255000 | 2024-05-15 2:20PM EDT | 5,255.00 | 75.07 | 74.80 | 75.10 | +30.59 | +68.77% | 34 | 41 | 11.15% |
| SPXW240529C05260000 | 2024-05-15 11:38AM EDT | 5,260.00 | 64.10 | 71.60 | 71.90 | +19.46 | +43.59% | 3 | 382 | 11.15% |
| SPXW240529C05265000 | 2024-05-15 12:48PM EDT | 5,265.00 | 63.97 | 67.70 | 68.00 | +40.22 | +169.35% | 20 | 5 | 10.97% |
| SPXW240529C05270000 | 2024-05-15 1:42PM EDT | 5,270.00 | 61.97 | 64.40 | 64.80 | +22.05 | +55.24% | 91 | 393 | 10.93% |
| SPXW240529C05275000 | 2024-05-15 11:57AM EDT | 5,275.00 | 53.68 | 60.90 | 61.20 | +24.38 | +83.21% | 37 | 19 | 10.78% |
| SPXW240529C05280000 | 2024-05-15 3:01PM EDT | 5,280.00 | 56.59 | 57.30 | 57.70 | +24.59 | +76.84% | 110 | 49 | 10.64% |
| SPXW240529C05285000 | 2024-05-15 3:06PM EDT | 5,285.00 | 52.80 | 54.30 | 54.60 | +21.44 | +68.37% | 59 | 53 | 10.58% |
| SPXW240529C05290000 | 2024-05-15 12:13PM EDT | 5,290.00 | 44.79 | 51.10 | 51.40 | +14.59 | +48.31% | 20 | 7 | 10.47% |
| SPXW240529C05295000 | 2024-05-15 12:13PM EDT | 5,295.00 | 42.09 | 48.20 | 48.50 | +20.64 | +96.22% | 36 | 47 | 10.41% |
| SPXW240529C05300000 | 2024-05-15 3:04PM EDT | 5,300.00 | 44.52 | 45.20 | 45.50 | +19.39 | +77.16% | 2,624 | 347 | 10.31% |
| SPXW240529C05305000 | 2024-05-15 2:12PM EDT | 5,305.00 | 43.66 | 42.30 | 42.60 | +26.56 | +155.32% | 47 | 10 | 10.22% |
| SPXW240529C05310000 | 2024-05-15 3:04PM EDT | 5,310.00 | 39.07 | 39.90 | 40.20 | +24.47 | +167.60% | 204 | 92 | 10.21% |
| SPXW240529C05315000 | 2024-05-15 2:20PM EDT | 5,315.00 | 37.46 | 37.30 | 37.60 | +21.75 | +138.45% | 23 | 20 | 10.14% |
| SPXW240529C05320000 | 2024-05-15 3:00PM EDT | 5,320.00 | 33.80 | 34.80 | 35.10 | +15.65 | +86.23% | 94 | 46 | 10.07% |
| SPXW240529C05325000 | 2024-05-15 2:41PM EDT | 5,325.00 | 32.08 | 32.30 | 32.60 | +15.68 | +95.61% | 33 | 65 | 9.98% |
| SPXW240529C05330000 | 2024-05-15 11:29AM EDT | 5,330.00 | 27.02 | 30.00 | 30.30 | +13.17 | +95.09% | 31 | 24 | 9.92% |
| SPXW240529C05340000 | 2024-05-15 3:08PM EDT | 5,340.00 | 25.09 | 25.90 | 26.20 | +12.29 | +96.02% | 225 | 55 | 9.83% |
| SPXW240529C05350000 | 2024-05-15 3:08PM EDT | 5,350.00 | 21.39 | 21.90 | 22.20 | +10.56 | +97.51% | 227 | 397 | 9.68% |
| SPXW240529C05360000 | 2024-05-15 3:14PM EDT | 5,360.00 | 18.30 | 18.70 | 18.90 | +9.98 | +119.95% | 102 | 48 | 9.61% |
| SPXW240529C05375000 | 2024-05-15 2:49PM EDT | 5,375.00 | 14.39 | 14.10 | 14.40 | +7.34 | +116.14% | 135 | 447 | 9.45% |
| SPXW240529C05400000 | 2024-05-15 3:03PM EDT | 5,400.00 | 8.43 | 8.80 | 9.00 | +4.53 | +116.15% | 542 | 240 | 9.31% |
| SPXW240529C05425000 | 2024-05-15 3:16PM EDT | 5,425.00 | 5.21 | 5.20 | 5.30 | +3.12 | +149.28% | 229 | 168 | 9.18% |
| SPXW240529C05450000 | 2024-05-15 3:16PM EDT | 5,450.00 | 3.06 | 3.00 | 3.10 | +1.86 | +155.00% | 352 | 307 | 9.17% |
| SPXW240529C05475000 | 2024-05-15 3:16PM EDT | 5,475.00 | 1.81 | 1.80 | 1.85 | +0.96 | +112.94% | 361 | 337 | 9.28% |
| SPXW240529C05500000 | 2024-05-15 3:16PM EDT | 5,500.00 | 1.15 | 1.10 | 1.20 | +0.80 | +228.57% | 26 | 146 | 9.56% |
| SPXW240529C05600000 | 2024-05-07 2:41PM EDT | 5,600.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 11.46% |
| SPXW240529C05700000 | 2024-05-02 10:05AM EDT | 5,700.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | - | 3 | 14.16% |
| SPXW240529C05800000 | 2024-05-09 10:05AM EDT | 5,800.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 30 | 16.43% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 96.88% |
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 69.53% |
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 64.65% |
| SPXW240529P03600000 | 2024-05-14 3:54PM EDT | 3,600.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 140 | 142 | 58.50% |
| SPXW240529P03800000 | 2024-05-14 3:53PM EDT | 3,800.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 35 | 52.88% |
| SPXW240529P03900000 | 2024-05-13 3:46PM EDT | 3,900.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 22 | 123 | 51.03% |
| SPXW240529P04000000 | 2024-05-13 12:44PM EDT | 4,000.00 | 0.27 | 0.15 | 0.20 | 0.00 | - | 1 | 87 | 47.12% |
| SPXW240529P04050000 | 2024-05-13 3:54PM EDT | 4,050.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2,000 | 2,015 | 46.14% |
| SPXW240529P04100000 | 2024-05-13 1:11PM EDT | 4,100.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 66 | 2,616 | 44.19% |
| SPXW240529P04150000 | 2024-05-14 10:22AM EDT | 4,150.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 647 | 43.02% |
| SPXW240529P04200000 | 2024-05-15 3:00PM EDT | 4,200.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 14 | 112 | 41.09% |
| SPXW240529P04250000 | 2024-05-14 9:37AM EDT | 4,250.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 110 | 8,713 | 39.77% |
| SPXW240529P04300000 | 2024-05-15 9:46AM EDT | 4,300.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 36 | 60 | 37.84% |
| SPXW240529P04350000 | 2024-05-15 11:18AM EDT | 4,350.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 3,000 | 21 | 36.43% |
| SPXW240529P04400000 | 2024-05-15 2:01PM EDT | 4,400.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 3,006 | 167 | 34.95% |
| SPXW240529P04450000 | 2024-05-15 1:45PM EDT | 4,450.00 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 178 | 85 | 33.03% |
| SPXW240529P04500000 | 2024-05-15 3:10PM EDT | 4,500.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 64 | 91 | 31.48% |
| SPXW240529P04550000 | 2024-05-14 10:55AM EDT | 4,550.00 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 63 | 174 | 29.90% |
| SPXW240529P04600000 | 2024-05-15 11:17AM EDT | 4,600.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 101 | 322 | 28.25% |
| SPXW240529P04625000 | 2024-05-03 5:46AM EDT | 4,625.00 | 3.20 | 0.50 | 0.60 | 0.00 | - | 10 | 10 | 27.29% |
| SPXW240529P04650000 | 2024-05-15 12:12PM EDT | 4,650.00 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 33 | 83 | 26.33% |
| SPXW240529P04675000 | 2024-05-15 12:29PM EDT | 4,675.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 689 | 742 | 25.61% |
| SPXW240529P04700000 | 2024-05-15 2:22PM EDT | 4,700.00 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 78 | 216 | 24.65% |
| SPXW240529P04740000 | 2024-05-14 12:23PM EDT | 4,740.00 | 0.95 | 0.65 | 0.70 | 0.00 | - | 1 | 57 | 23.32% |
| SPXW240529P04750000 | 2024-05-15 10:53AM EDT | 4,750.00 | 0.73 | 0.60 | 0.70 | -0.22 | -23.16% | 1 | 36 | 22.93% |
| SPXW240529P04760000 | 2024-05-15 11:50AM EDT | 4,760.00 | 0.73 | 0.65 | 0.70 | -0.36 | -33.03% | 82 | 27 | 22.55% |
| SPXW240529P04770000 | 2024-05-07 4:09PM EDT | 4,770.00 | 2.40 | 0.65 | 0.75 | 0.00 | - | - | 2 | 22.35% |
| SPXW240529P04775000 | 2024-05-15 12:24PM EDT | 4,775.00 | 0.70 | 0.70 | 0.75 | -0.45 | -39.13% | 40 | 82 | 22.16% |
| SPXW240529P04780000 | 2024-05-03 11:53AM EDT | 4,780.00 | 5.10 | 0.70 | 0.75 | 0.00 | - | 10 | 10 | 21.96% |
| SPXW240529P04790000 | 2024-05-15 12:00PM EDT | 4,790.00 | 0.72 | 0.70 | 0.75 | -0.48 | -40.00% | 26 | 80 | 21.57% |
| SPXW240529P04800000 | 2024-05-15 12:00PM EDT | 4,800.00 | 0.77 | 0.70 | 0.80 | -0.23 | -23.00% | 27 | 417 | 21.36% |
| SPXW240529P04810000 | 2024-05-03 10:16AM EDT | 4,810.00 | 7.20 | 0.70 | 0.80 | 0.00 | - | 28 | 28 | 20.97% |
| SPXW240529P04820000 | 2024-05-15 12:07PM EDT | 4,820.00 | 0.85 | 0.75 | 0.80 | -0.49 | -36.57% | 3 | 36 | 20.57% |
| SPXW240529P04825000 | 2024-05-15 12:25PM EDT | 4,825.00 | 0.76 | 0.75 | 0.85 | -0.29 | -27.62% | 57 | 170 | 20.54% |
| SPXW240529P04830000 | 2024-05-10 1:36PM EDT | 4,830.00 | 1.65 | 0.75 | 0.85 | 0.00 | - | - | 5 | 20.34% |
| SPXW240529P04835000 | 2024-05-14 10:23AM EDT | 4,835.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 3 | 22 | 20.14% |
| SPXW240529P04840000 | 2024-05-15 12:00PM EDT | 4,840.00 | 0.85 | 0.75 | 0.85 | -0.45 | -34.62% | 53 | 87 | 19.95% |
| SPXW240529P04845000 | 2024-05-14 10:51AM EDT | 4,845.00 | 1.35 | 0.80 | 0.85 | 0.00 | - | 6 | 12 | 19.75% |
| SPXW240529P04850000 | 2024-05-15 12:00PM EDT | 4,850.00 | 0.85 | 0.80 | 0.90 | -0.35 | -29.17% | 97 | 1,370 | 19.70% |
| SPXW240529P04855000 | 2024-05-15 10:29AM EDT | 4,855.00 | 1.00 | 0.85 | 0.90 | -0.40 | -28.57% | 4 | 58 | 19.51% |
| SPXW240529P04860000 | 2024-05-07 9:56AM EDT | 4,860.00 | 4.40 | 0.85 | 0.95 | 0.00 | - | 1 | 246 | 19.45% |
| SPXW240529P04865000 | 2024-05-15 12:00PM EDT | 4,865.00 | 0.90 | 0.85 | 0.90 | -0.55 | -37.93% | 8 | 70 | 19.11% |
| SPXW240529P04870000 | 2024-05-15 11:17AM EDT | 4,870.00 | 0.95 | 0.90 | 0.95 | -1.21 | -56.02% | 56 | 22 | 19.05% |
| SPXW240529P04875000 | 2024-05-15 11:07AM EDT | 4,875.00 | 0.94 | 0.90 | 0.95 | -2.52 | -72.83% | 1 | 69 | 18.85% |
| SPXW240529P04880000 | 2024-05-15 12:00PM EDT | 4,880.00 | 1.02 | 0.90 | 0.95 | -0.77 | -43.02% | 17 | 79 | 18.65% |
| SPXW240529P04885000 | 2024-05-08 9:45AM EDT | 4,885.00 | 1.20 | 0.90 | 0.95 | -3.60 | -75.00% | 1 | 1 | 18.45% |
| SPXW240529P04890000 | 2024-05-15 12:02PM EDT | 4,890.00 | 1.00 | 0.90 | 1.00 | -0.89 | -47.09% | 2 | 24 | 18.38% |
| SPXW240529P04895000 | 2024-05-13 10:42AM EDT | 4,895.00 | 2.00 | 0.90 | 1.00 | 0.00 | - | 60 | 60 | 18.18% |
| SPXW240529P04900000 | 2024-05-15 2:35PM EDT | 4,900.00 | 1.10 | 0.95 | 1.00 | -0.45 | -29.03% | 54 | 290 | 17.98% |
| SPXW240529P04905000 | 2024-05-02 10:45AM EDT | 4,905.00 | 32.20 | 0.95 | 1.10 | 0.00 | - | - | 11 | 18.02% |
| SPXW240529P04910000 | 2024-05-06 11:30AM EDT | 4,910.00 | 8.40 | 0.95 | 1.05 | 0.00 | - | 2 | 30 | 17.70% |
| SPXW240529P04915000 | 2024-05-14 10:03AM EDT | 4,915.00 | 2.15 | 1.00 | 1.10 | 0.00 | - | 21 | 22 | 17.62% |
| SPXW240529P04920000 | 2024-05-15 12:02PM EDT | 4,920.00 | 1.13 | 1.00 | 1.10 | -1.21 | -51.71% | 2 | 21 | 17.41% |
| SPXW240529P04925000 | 2024-05-14 2:51PM EDT | 4,925.00 | 1.35 | 1.05 | 1.10 | -0.35 | -20.59% | 13 | 1,031 | 17.21% |
| SPXW240529P04930000 | 2024-05-15 2:30PM EDT | 4,930.00 | 1.18 | 1.10 | 1.20 | -1.37 | -53.73% | 9 | 210 | 17.22% |
| SPXW240529P04935000 | 2024-05-13 3:30PM EDT | 4,935.00 | 1.40 | 1.05 | 1.20 | -1.25 | -47.17% | 2 | 42 | 17.02% |
| SPXW240529P04940000 | 2024-05-15 10:04AM EDT | 4,940.00 | 1.45 | 1.10 | 1.20 | -1.25 | -46.30% | 2 | 39 | 16.82% |
| SPXW240529P04945000 | 2024-05-15 12:00PM EDT | 4,945.00 | 1.25 | 1.15 | 1.20 | -1.60 | -56.14% | 12 | 30 | 16.61% |
| SPXW240529P04950000 | 2024-05-15 3:18PM EDT | 4,950.00 | 1.20 | 1.15 | 1.25 | -0.80 | -37.56% | 79 | 96 | 16.50% |
| SPXW240529P04955000 | 2024-05-15 12:55PM EDT | 4,955.00 | 1.23 | 1.15 | 1.25 | -0.87 | -41.43% | 17 | 66 | 16.30% |
| SPXW240529P04960000 | 2024-05-14 11:07AM EDT | 4,960.00 | 2.75 | 1.20 | 1.30 | 0.00 | - | 20 | 340 | 16.19% |
| SPXW240529P04965000 | 2024-05-03 11:48AM EDT | 4,965.00 | 19.80 | 1.25 | 1.30 | 0.00 | - | 17 | 12 | 15.98% |
| SPXW240529P04970000 | 2024-05-15 12:55PM EDT | 4,970.00 | 1.33 | 1.30 | 1.40 | -2.17 | -62.00% | 9 | 91 | 15.96% |
| SPXW240529P04975000 | 2024-05-15 12:29PM EDT | 4,975.00 | 1.40 | 1.30 | 1.40 | -1.10 | -44.00% | 698 | 2,148 | 15.74% |
| SPXW240529P04980000 | 2024-05-15 11:19AM EDT | 4,980.00 | 1.52 | 1.35 | 1.45 | -2.28 | -60.00% | 1 | 488 | 15.62% |
| SPXW240529P04985000 | 2024-05-15 12:00PM EDT | 4,985.00 | 1.54 | 1.40 | 1.50 | -2.46 | -61.50% | 22 | 172 | 15.49% |
| SPXW240529P04990000 | 2024-05-15 8:14AM EDT | 4,990.00 | 1.50 | 1.40 | 1.50 | -1.30 | -46.43% | 8 | 67 | 15.28% |
| SPXW240529P04995000 | 2024-05-15 11:58AM EDT | 4,995.00 | 1.60 | 1.45 | 1.55 | -2.10 | -56.76% | 28 | 81 | 15.15% |
| SPXW240529P05000000 | 2024-05-15 2:35PM EDT | 5,000.00 | 1.65 | 1.45 | 1.60 | -1.39 | -45.72% | 514 | 333 | 15.01% |
| SPXW240529P05005000 | 2024-05-10 3:18PM EDT | 5,005.00 | 1.65 | 1.55 | 1.65 | -3.45 | -67.65% | 3 | 20 | 14.87% |
| SPXW240529P05010000 | 2024-05-15 12:00PM EDT | 5,010.00 | 1.82 | 1.55 | 1.65 | -3.28 | -64.31% | 34 | 54 | 14.66% |
| SPXW240529P05015000 | 2024-05-13 3:24PM EDT | 5,015.00 | 5.35 | 1.60 | 1.70 | 0.00 | - | 3 | 4 | 14.52% |
| SPXW240529P05020000 | 2024-05-15 12:00PM EDT | 5,020.00 | 1.95 | 1.65 | 1.75 | -1.95 | -50.00% | 36 | 102 | 14.37% |
| SPXW240529P05025000 | 2024-05-15 11:55AM EDT | 5,025.00 | 1.93 | 1.70 | 1.80 | -1.77 | -47.84% | 13 | 119 | 14.22% |
| SPXW240529P05030000 | 2024-05-15 11:19AM EDT | 5,030.00 | 2.00 | 1.75 | 1.85 | -3.60 | -64.29% | 3 | 159 | 14.07% |
| SPXW240529P05035000 | 2024-05-15 12:24PM EDT | 5,035.00 | 2.04 | 1.85 | 1.95 | -2.36 | -53.64% | 41 | 79 | 13.97% |
| SPXW240529P05040000 | 2024-05-15 9:30AM EDT | 5,040.00 | 3.00 | 1.90 | 2.00 | -1.30 | -30.23% | 2 | 110 | 13.82% |
| SPXW240529P05045000 | 2024-05-15 10:56AM EDT | 5,045.00 | 2.52 | 1.95 | 2.05 | -4.53 | -64.26% | 1 | 23 | 13.65% |
| SPXW240529P05050000 | 2024-05-15 12:57PM EDT | 5,050.00 | 2.20 | 2.05 | 2.10 | -2.80 | -56.00% | 52 | 1,603 | 13.49% |
| SPXW240529P05055000 | 2024-05-15 11:15AM EDT | 5,055.00 | 2.55 | 2.10 | 2.20 | -3.15 | -55.26% | 102 | 25 | 13.38% |
| SPXW240529P05060000 | 2024-05-15 2:34PM EDT | 5,060.00 | 2.40 | 2.25 | 2.35 | -2.90 | -54.72% | 49 | 97 | 13.32% |
| SPXW240529P05065000 | 2024-05-14 3:22PM EDT | 5,065.00 | 5.60 | 2.30 | 2.40 | 0.00 | - | 7 | 30 | 13.14% |
| SPXW240529P05070000 | 2024-05-15 11:24AM EDT | 5,070.00 | 2.85 | 2.40 | 2.50 | -6.65 | -70.00% | 10 | 19 | 13.01% |
| SPXW240529P05075000 | 2024-05-15 12:23PM EDT | 5,075.00 | 2.84 | 2.45 | 2.60 | -3.64 | -56.17% | 66 | 94 | 12.88% |
| SPXW240529P05080000 | 2024-05-15 9:49AM EDT | 5,080.00 | 4.21 | 2.60 | 2.70 | -5.49 | -56.60% | 14 | 27 | 12.74% |
| SPXW240529P05085000 | 2024-05-15 12:24PM EDT | 5,085.00 | 3.10 | 2.70 | 2.75 | -6.90 | -69.00% | 33 | 42 | 12.55% |
| SPXW240529P05090000 | 2024-05-15 1:04PM EDT | 5,090.00 | 3.08 | 2.80 | 2.95 | -4.32 | -58.38% | 45 | 93 | 12.49% |
| SPXW240529P05095000 | 2024-05-15 3:08PM EDT | 5,095.00 | 3.10 | 2.90 | 3.00 | -5.00 | -61.73% | 102 | 41 | 12.30% |
| SPXW240529P05100000 | 2024-05-15 2:22PM EDT | 5,100.00 | 3.31 | 3.00 | 3.20 | -4.79 | -59.14% | 61 | 1,894 | 12.22% |
| SPXW240529P05105000 | 2024-05-15 11:29AM EDT | 5,105.00 | 3.83 | 3.20 | 3.40 | -9.07 | -70.31% | 20 | 42 | 12.14% |
| SPXW240529P05110000 | 2024-05-15 11:49AM EDT | 5,110.00 | 4.00 | 3.30 | 3.50 | -6.00 | -60.00% | 9 | 46 | 11.97% |
| SPXW240529P05115000 | 2024-05-15 1:22PM EDT | 5,115.00 | 4.00 | 3.50 | 3.70 | -5.88 | -59.51% | 79 | 42 | 11.87% |
| SPXW240529P05120000 | 2024-05-15 11:59AM EDT | 5,120.00 | 4.51 | 3.70 | 3.90 | -5.97 | -56.97% | 5 | 55 | 11.76% |
| SPXW240529P05125000 | 2024-05-15 3:16PM EDT | 5,125.00 | 4.00 | 3.90 | 4.10 | -6.60 | -62.26% | 51 | 41 | 11.64% |
| SPXW240529P05130000 | 2024-05-15 11:58AM EDT | 5,130.00 | 5.00 | 4.10 | 4.30 | -7.65 | -60.47% | 5 | 65 | 11.52% |
| SPXW240529P05135000 | 2024-05-15 11:58AM EDT | 5,135.00 | 5.30 | 4.30 | 4.50 | -6.90 | -56.56% | 6 | 122 | 11.38% |
| SPXW240529P05140000 | 2024-05-15 1:00PM EDT | 5,140.00 | 5.22 | 4.60 | 4.70 | -14.55 | -73.60% | 33 | 29 | 11.24% |
| SPXW240529P05145000 | 2024-05-15 11:59AM EDT | 5,145.00 | 5.93 | 4.80 | 5.00 | -14.14 | -70.45% | 5 | 22 | 11.15% |
| SPXW240529P05150000 | 2024-05-15 3:16PM EDT | 5,150.00 | 5.19 | 5.10 | 5.20 | -9.01 | -63.45% | 77 | 71 | 11.00% |
| SPXW240529P05155000 | 2024-05-15 2:39PM EDT | 5,155.00 | 5.80 | 5.40 | 5.50 | -9.20 | -61.33% | 64 | 34 | 10.89% |
| SPXW240529P05160000 | 2024-05-15 3:06PM EDT | 5,160.00 | 5.90 | 5.70 | 5.80 | -16.36 | -73.50% | 46 | 22 | 10.77% |
| SPXW240529P05165000 | 2024-05-15 3:06PM EDT | 5,165.00 | 6.40 | 6.00 | 6.30 | -19.25 | -75.05% | 102 | 60 | 10.74% |
| SPXW240529P05170000 | 2024-05-15 2:33PM EDT | 5,170.00 | 7.10 | 6.50 | 6.70 | -11.10 | -60.99% | 66 | 76 | 10.65% |
| SPXW240529P05175000 | 2024-05-15 12:08PM EDT | 5,175.00 | 7.40 | 6.90 | 7.10 | -11.69 | -61.24% | 41 | 79 | 10.54% |
| SPXW240529P05180000 | 2024-05-15 1:22PM EDT | 5,180.00 | 8.20 | 7.30 | 7.50 | -12.20 | -59.80% | 77 | 54 | 10.42% |
| SPXW240529P05185000 | 2024-05-15 11:45AM EDT | 5,185.00 | 9.60 | 7.80 | 8.00 | -20.76 | -68.38% | 13 | 21 | 10.34% |
| SPXW240529P05190000 | 2024-05-15 3:15PM EDT | 5,190.00 | 8.55 | 8.20 | 8.40 | -15.15 | -63.92% | 247 | 130 | 10.20% |
| SPXW240529P05195000 | 2024-05-15 2:33PM EDT | 5,195.00 | 9.65 | 8.80 | 9.10 | -25.18 | -72.29% | 35 | 32 | 10.16% |
| SPXW240529P05200000 | 2024-05-15 3:15PM EDT | 5,200.00 | 9.70 | 9.40 | 9.60 | -25.74 | -72.63% | 344 | 773 | 10.04% |
| SPXW240529P05205000 | 2024-05-15 12:39PM EDT | 5,205.00 | 12.25 | 9.90 | 10.10 | -18.70 | -60.42% | 67 | 50 | 9.90% |
| SPXW240529P05210000 | 2024-05-15 3:02PM EDT | 5,210.00 | 11.20 | 10.80 | 11.00 | -17.52 | -61.00% | 56 | 60 | 9.89% |
| SPXW240529P05215000 | 2024-05-15 11:36AM EDT | 5,215.00 | 14.00 | 11.40 | 11.70 | -16.55 | -54.17% | 12 | 23 | 9.79% |
| SPXW240529P05220000 | 2024-05-15 3:02PM EDT | 5,220.00 | 12.75 | 12.10 | 12.40 | -18.65 | -59.39% | 1,045 | 75 | 9.67% |
| SPXW240529P05225000 | 2024-05-15 2:17PM EDT | 5,225.00 | 14.35 | 13.10 | 13.30 | -23.95 | -62.53% | 45 | 38 | 9.61% |
| SPXW240529P05230000 | 2024-05-15 2:17PM EDT | 5,230.00 | 15.25 | 13.90 | 14.20 | -20.63 | -57.50% | 27 | 38 | 9.52% |
| SPXW240529P05235000 | 2024-05-15 10:51AM EDT | 5,235.00 | 21.30 | 14.90 | 15.10 | -16.67 | -43.90% | 3 | 6 | 9.42% |
| SPXW240529P05240000 | 2024-05-15 2:33PM EDT | 5,240.00 | 17.15 | 15.80 | 16.10 | -21.88 | -56.06% | 92 | 77 | 9.34% |
| SPXW240529P05245000 | 2024-05-15 12:32PM EDT | 5,245.00 | 20.54 | 17.00 | 17.30 | -21.86 | -51.56% | 43 | 34 | 9.28% |
| SPXW240529P05250000 | 2024-05-15 1:38PM EDT | 5,250.00 | 19.45 | 18.10 | 18.30 | -23.83 | -55.06% | 44 | 150 | 9.16% |
| SPXW240529P05255000 | 2024-05-15 2:52PM EDT | 5,255.00 | 20.30 | 19.40 | 19.70 | -24.30 | -54.48% | 46 | 25 | 9.12% |
| SPXW240529P05260000 | 2024-05-15 2:44PM EDT | 5,260.00 | 22.05 | 20.60 | 20.90 | -24.65 | -52.78% | 129 | 42 | 9.01% |
| SPXW240529P05265000 | 2024-05-15 2:15PM EDT | 5,265.00 | 22.00 | 22.20 | 22.50 | -54.01 | -71.06% | 17 | 22 | 8.98% |
| SPXW240529P05270000 | 2024-05-15 2:10PM EDT | 5,270.00 | 24.00 | 23.50 | 23.80 | -27.73 | -53.61% | 61 | 23 | 8.86% |
| SPXW240529P05285000 | 2024-05-15 12:26PM EDT | 5,285.00 | 34.29 | 28.60 | 28.90 | -28.11 | -45.05% | 29 | 16 | 8.65% |
| SPXW240529P05290000 | 2024-05-15 2:44PM EDT | 5,290.00 | 32.15 | 30.40 | 30.70 | -44.10 | -57.84% | 56 | 10 | 8.55% |
| SPXW240529P05295000 | 2024-05-15 2:12PM EDT | 5,295.00 | 33.03 | 32.40 | 32.70 | -32.07 | -49.26% | 33 | 10 | 8.48% |
| SPXW240529P05300000 | 2024-05-15 2:12PM EDT | 5,300.00 | 35.08 | 34.50 | 34.80 | -35.27 | -50.14% | 2,593 | 32 | 8.41% |
| SPXW240529P05330000 | 2024-05-14 2:19PM EDT | 5,330.00 | 99.53 | 49.10 | 49.40 | 0.00 | - | 2 | 2 | 7.89% |
| SPXW240529P05350000 | 2024-05-15 9:43AM EDT | 5,350.00 | 81.23 | 61.00 | 61.30 | -34.37 | -29.73% | 4 | 49 | 7.46% |
| SPXW240529P05400000 | 2024-05-15 12:08PM EDT | 5,400.00 | 110.85 | 96.30 | 101.30 | -156.00 | -58.46% | 3 | 2 | 7.14% |
© 2024 Yahoo. All rights reserved.