S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
CallsforJune 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604C04000000 | 2024-05-20 4:08PM EDT | 4,000.00 | 1,315.75 | 1,321.60 | 1,328.30 | 0.00 | - | 4 | 3 | 73.84% |
| SPXW240604C04350000 | 2024-05-13 10:32AM EDT | 4,350.00 | 885.43 | 972.60 | 979.10 | 0.00 | - | 11 | 11 | 56.14% |
| SPXW240604C04500000 | 2024-05-17 2:31PM EDT | 4,500.00 | 799.50 | 822.80 | 829.50 | 0.00 | - | 1 | 1 | 52.18% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 4,550.00 | 574.82 | 773.10 | 779.60 | 0.00 | - | - | 1 | 49.46% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 4,600.00 | 525.14 | 722.40 | 730.20 | 0.00 | - | - | 1 | 47.19% |
| SPXW240604C04700000 | 2024-04-30 10:44AM EDT | 4,700.00 | 428.64 | 624.40 | 630.50 | 0.00 | - | - | 3 | 41.78% |
| SPXW240604C04750000 | 2024-04-30 10:45AM EDT | 4,750.00 | 382.14 | 573.70 | 580.20 | 0.00 | - | - | 102 | 38.71% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 4,800.00 | 432.52 | 524.70 | 531.20 | 0.00 | - | 1 | 4 | 36.60% |
| SPXW240604C04850000 | 2024-05-20 3:25PM EDT | 4,850.00 | 470.47 | 474.90 | 480.70 | 0.00 | - | 1 | 43 | 33.38% |
| SPXW240604C04860000 | 2024-05-10 12:25PM EDT | 4,860.00 | 371.28 | 464.90 | 471.40 | 0.00 | - | 27 | 9 | 33.27% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 4,875.00 | 240.54 | 449.10 | 456.70 | 0.00 | - | - | 22 | 32.59% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 4,900.00 | 334.27 | 424.00 | 430.70 | 0.00 | - | 1 | 6 | 30.50% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 4,920.00 | 313.05 | 404.10 | 410.80 | 0.00 | - | 1 | 2 | 29.41% |
| SPXW240604C04950000 | 2024-05-13 1:57PM EDT | 4,950.00 | 284.74 | 375.30 | 381.40 | 0.00 | - | 2 | 1 | 28.02% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 4,960.00 | 143.65 | 364.30 | 371.00 | 0.00 | - | 3 | 10 | 27.20% |
| SPXW240604C04970000 | 2024-05-20 3:25PM EDT | 4,970.00 | 351.30 | 355.40 | 361.40 | 0.00 | - | 1 | 11 | 26.85% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 4,975.00 | 214.96 | 349.60 | 357.20 | 0.00 | - | - | 2 | 27.00% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 4,980.00 | 118.75 | 345.50 | 351.80 | 0.00 | - | - | 1 | 26.48% |
| SPXW240604C04990000 | 2024-05-13 1:56PM EDT | 4,990.00 | 246.29 | 334.50 | 341.20 | 0.00 | - | 20 | 10 | 25.55% |
| SPXW240604C05000000 | 2024-05-20 4:08PM EDT | 5,000.00 | 319.32 | 325.60 | 331.60 | 0.00 | - | 4 | 64 | 25.18% |
| SPXW240604C05010000 | 2024-05-20 2:02PM EDT | 5,010.00 | 313.11 | 315.70 | 322.40 | 0.00 | - | 1 | 10 | 25.00% |
| SPXW240604C05020000 | 2024-05-01 12:11PM EDT | 5,020.00 | 95.55 | 304.70 | 311.40 | 0.00 | - | - | 3 | 23.87% |
| SPXW240604C05025000 | 2024-05-10 10:16AM EDT | 5,025.00 | 223.57 | 300.80 | 307.40 | 0.00 | - | 1 | 5 | 24.09% |
| SPXW240604C05030000 | 2024-05-02 3:13PM EDT | 5,030.00 | 110.62 | 295.00 | 301.50 | 0.00 | - | - | 2 | 23.33% |
| SPXW240604C05040000 | 2024-05-02 11:47AM EDT | 5,040.00 | 87.76 | 285.20 | 291.60 | 0.00 | - | 4 | 4 | 22.77% |
| SPXW240604C05045000 | 2024-05-14 2:22PM EDT | 5,045.00 | 210.12 | 281.00 | 287.40 | 0.00 | - | - | 15 | 22.87% |
| SPXW240604C05050000 | 2024-05-14 2:23PM EDT | 5,050.00 | 205.12 | 275.00 | 281.70 | 0.00 | - | 4 | 28 | 22.22% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 260.43 | 271.10 | 277.00 | 0.00 | - | 1 | 65 | 22.06% |
| SPXW240604C05060000 | 2024-05-14 2:22PM EDT | 5,060.00 | 195.42 | 266.20 | 272.20 | 0.00 | - | 6 | 22 | 21.85% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 5,065.00 | 179.74 | 260.50 | 266.90 | 0.00 | - | 2 | 2 | 21.40% |
| SPXW240604C05070000 | 2024-05-17 3:04PM EDT | 5,070.00 | 240.92 | 256.30 | 262.70 | 0.00 | - | 3 | 23 | 21.48% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 5,075.00 | 229.01 | 250.20 | 257.90 | 0.00 | - | 1 | 24 | 21.26% |
| SPXW240604C05080000 | 2024-05-17 3:04PM EDT | 5,080.00 | 231.27 | 246.50 | 253.20 | 0.00 | - | 3 | 23 | 21.08% |
| SPXW240604C05085000 | 2024-05-14 9:35AM EDT | 5,085.00 | 163.30 | 240.70 | 247.20 | 0.00 | - | - | 1 | 20.31% |
| SPXW240604C05090000 | 2024-05-14 9:42AM EDT | 5,090.00 | 163.32 | 236.60 | 243.10 | 0.00 | - | 4 | 63 | 20.41% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 5,095.00 | 152.37 | 231.70 | 237.60 | 0.00 | - | 2 | 1 | 19.87% |
| SPXW240604C05100000 | 2024-05-21 1:45PM EDT | 5,100.00 | 226.86 | 226.80 | 232.80 | 0.00 | - | 6 | 117 | 19.64% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 5,105.00 | 143.82 | 221.90 | 227.80 | 0.00 | - | 2 | 1 | 19.33% |
| SPXW240604C05110000 | 2024-05-21 9:59AM EDT | 5,110.00 | 207.36 | 217.00 | 223.50 | 0.00 | - | 5 | 16 | 19.31% |
| SPXW240604C05115000 | 2024-05-13 10:47AM EDT | 5,115.00 | 142.45 | 212.20 | 218.80 | 0.00 | - | 10 | 10 | 19.12% |
| SPXW240604C05120000 | 2024-05-13 2:21PM EDT | 5,120.00 | 133.52 | 207.30 | 214.00 | 0.00 | - | 2 | 1 | 18.88% |
| SPXW240604C05125000 | 2024-05-21 1:45PM EDT | 5,125.00 | 203.26 | 202.40 | 208.30 | 0.00 | - | 2 | 5 | 18.26% |
| SPXW240604C05130000 | 2024-05-09 1:06PM EDT | 5,130.00 | 119.43 | 197.60 | 204.10 | 0.00 | - | 54 | 27 | 18.27% |
| SPXW240604C05135000 | 2024-05-09 12:30PM EDT | 5,135.00 | 111.00 | 192.70 | 199.20 | 0.00 | - | 66 | 27 | 17.98% |
| SPXW240604C05140000 | 2024-05-22 10:36AM EDT | 5,140.00 | 191.49 | 187.90 | 194.10 | +69.57 | +57.06% | 1 | 5 | 17.61% |
| SPXW240604C05145000 | 2024-05-09 10:09AM EDT | 5,145.00 | 98.08 | 183.10 | 189.40 | 0.00 | - | 56 | 27 | 17.40% |
| SPXW240604C05150000 | 2024-05-21 10:08AM EDT | 5,150.00 | 171.89 | 178.30 | 184.30 | 0.00 | - | 6 | 138 | 17.03% |
| SPXW240604C05155000 | 2024-05-09 10:10AM EDT | 5,155.00 | 91.88 | 172.20 | 180.10 | 0.00 | - | 2 | 1 | 17.00% |
| SPXW240604C05160000 | 2024-05-21 10:09AM EDT | 5,160.00 | 162.39 | 168.70 | 175.00 | 0.00 | - | 1 | 4 | 16.62% |
| SPXW240604C05165000 | 2024-05-15 9:58AM EDT | 5,165.00 | 130.19 | 163.90 | 170.30 | 0.00 | - | - | 4 | 16.39% |
| SPXW240604C05170000 | 2024-05-21 3:59PM EDT | 5,170.00 | 165.69 | 159.20 | 165.50 | 0.00 | - | 1 | 4 | 16.12% |
| SPXW240604C05175000 | 2024-05-20 10:41AM EDT | 5,175.00 | 162.18 | 154.40 | 160.90 | 0.00 | - | 1 | 23 | 15.92% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 5,180.00 | 100.98 | 149.70 | 156.20 | 0.00 | - | 1 | 1 | 15.68% |
| SPXW240604C05185000 | 2024-05-10 10:06AM EDT | 5,185.00 | 94.55 | 145.00 | 151.50 | 0.00 | - | - | 1 | 15.43% |
| SPXW240604C05190000 | 2024-05-21 2:27PM EDT | 5,190.00 | 139.42 | 140.40 | 146.60 | 0.00 | - | 10 | 16 | 15.11% |
| SPXW240604C05195000 | 2024-05-17 1:55PM EDT | 5,195.00 | 122.93 | 135.70 | 142.20 | 0.00 | - | 2 | 1 | 14.95% |
| SPXW240604C05200000 | 2024-05-22 9:42AM EDT | 5,200.00 | 133.71 | 131.10 | 137.80 | +3.28 | +2.51% | 2 | 631 | 14.79% |
| SPXW240604C05205000 | 2024-05-13 1:47PM EDT | 5,205.00 | 70.34 | 126.70 | 132.40 | 0.00 | - | 2 | 9 | 14.29% |
| SPXW240604C05210000 | 2024-05-17 2:26PM EDT | 5,210.00 | 102.62 | 122.10 | 127.90 | 0.00 | - | 42 | 45 | 14.08% |
| SPXW240604C05215000 | 2024-05-17 9:55AM EDT | 5,215.00 | 106.57 | 117.60 | 123.50 | 0.00 | - | 1 | 2 | 13.90% |
| SPXW240604C05220000 | 2024-05-22 9:42AM EDT | 5,220.00 | 115.61 | 113.10 | 119.10 | +14.62 | +14.48% | 2 | 28 | 13.71% |
| SPXW240604C05225000 | 2024-05-16 10:06AM EDT | 5,225.00 | 112.46 | 108.80 | 114.90 | 0.00 | - | 1 | 4 | 13.57% |
| SPXW240604C05230000 | 2024-05-14 3:32PM EDT | 5,230.00 | 69.45 | 104.40 | 110.00 | 0.00 | - | 6 | 15 | 13.21% |
| SPXW240604C05235000 | 2024-05-16 1:27PM EDT | 5,235.00 | 104.11 | 99.90 | 105.90 | 0.00 | - | 1 | 15 | 13.08% |
| SPXW240604C05240000 | 2024-05-20 12:54PM EDT | 5,240.00 | 103.72 | 95.70 | 101.40 | 0.00 | - | 4 | 6 | 12.82% |
| SPXW240604C05245000 | 2024-05-21 2:29PM EDT | 5,245.00 | 91.10 | 91.60 | 97.70 | 0.00 | - | 2 | 4 | 12.79% |
| SPXW240604C05250000 | 2024-05-22 11:22AM EDT | 5,250.00 | 92.03 | 87.50 | 93.30 | -1.46 | -1.56% | 2 | 152 | 12.54% |
| SPXW240604C05255000 | 2024-05-22 10:15AM EDT | 5,255.00 | 87.36 | 83.50 | 89.40 | +4.32 | +5.20% | 2 | 8 | 12.42% |
| SPXW240604C05260000 | 2024-05-22 11:22AM EDT | 5,260.00 | 83.88 | 79.20 | 85.30 | +6.09 | +7.83% | 1 | 4 | 12.23% |
| SPXW240604C05265000 | 2024-05-17 12:32PM EDT | 5,265.00 | 65.62 | 75.20 | 81.40 | 0.00 | - | 2 | 153 | 12.08% |
| SPXW240604C05270000 | 2024-05-22 9:41AM EDT | 5,270.00 | 73.02 | 71.20 | 77.50 | +5.89 | +8.77% | 1 | 3 | 11.91% |
| SPXW240604C05275000 | 2024-05-21 3:13PM EDT | 5,275.00 | 70.21 | 67.70 | 73.90 | 0.00 | - | 1 | 17 | 11.81% |
| SPXW240604C05280000 | 2024-05-22 10:15AM EDT | 5,280.00 | 67.81 | 63.70 | 69.90 | +5.71 | +9.19% | 2 | 43 | 11.59% |
| SPXW240604C05285000 | 2024-05-20 2:56PM EDT | 5,285.00 | 61.15 | 63.00 | 63.30 | 0.00 | - | 29 | 47 | 10.70% |
| SPXW240604C05290000 | 2024-05-21 11:57AM EDT | 5,290.00 | 55.56 | 59.30 | 59.60 | 0.00 | - | 17 | 32 | 10.54% |
| SPXW240604C05295000 | 2024-05-21 11:52AM EDT | 5,295.00 | 51.93 | 56.10 | 56.40 | 0.00 | - | 1 | 10 | 10.48% |
| SPXW240604C05300000 | 2024-05-21 4:00PM EDT | 5,300.00 | 54.10 | 52.80 | 53.10 | 0.00 | - | 79 | 520 | 10.37% |
| SPXW240604C05305000 | 2024-05-21 12:51PM EDT | 5,305.00 | 46.50 | 49.30 | 49.60 | 0.00 | - | 19 | 51 | 10.20% |
| SPXW240604C05310000 | 2024-05-21 3:52PM EDT | 5,310.00 | 47.95 | 46.30 | 46.60 | 0.00 | - | 49 | 65 | 10.12% |
| SPXW240604C05315000 | 2024-05-22 9:31AM EDT | 5,315.00 | 42.97 | 43.10 | 43.40 | -1.93 | -4.30% | 31 | 37 | 9.98% |
| SPXW240604C05320000 | 2024-05-21 2:12PM EDT | 5,320.00 | 39.77 | 40.10 | 40.40 | 0.00 | - | 16 | 53 | 9.86% |
| SPXW240604C05325000 | 2024-05-22 11:03AM EDT | 5,325.00 | 38.43 | 37.40 | 37.70 | -1.30 | -3.27% | 8 | 50 | 9.79% |
| SPXW240604C05330000 | 2024-05-22 10:39AM EDT | 5,330.00 | 35.25 | 34.90 | 35.20 | +0.61 | +1.76% | 4 | 112 | 9.74% |
| SPXW240604C05335000 | 2024-05-22 10:39AM EDT | 5,335.00 | 32.65 | 32.20 | 32.50 | +2.50 | +8.29% | 2 | 12 | 9.63% |
| SPXW240604C05340000 | 2024-05-22 10:39AM EDT | 5,340.00 | 30.25 | 29.70 | 30.00 | -0.01 | -0.03% | 4 | 131 | 9.53% |
| SPXW240604C05345000 | 2024-05-22 10:34AM EDT | 5,345.00 | 28.25 | 27.50 | 27.80 | -1.50 | -5.04% | 34 | 15 | 9.48% |
| SPXW240604C05350000 | 2024-05-22 11:30AM EDT | 5,350.00 | 26.00 | 25.60 | 25.90 | +0.70 | +2.77% | 130 | 71 | 9.49% |
| SPXW240604C05355000 | 2024-05-21 3:58PM EDT | 5,355.00 | 25.40 | 23.50 | 23.70 | 0.00 | - | 13 | 19 | 9.39% |
| SPXW240604C05360000 | 2024-05-21 3:59PM EDT | 5,360.00 | 22.90 | 21.50 | 21.80 | 0.00 | - | 22 | 34 | 9.34% |
| SPXW240604C05365000 | 2024-05-21 9:53AM EDT | 5,365.00 | 17.16 | 19.60 | 19.90 | 0.00 | - | 1 | 15 | 9.27% |
| SPXW240604C05375000 | 2024-05-21 3:36PM EDT | 5,375.00 | 17.31 | 16.30 | 16.60 | 0.00 | - | 1 | 37 | 9.17% |
| SPXW240604C05380000 | 2024-05-20 4:08PM EDT | 5,380.00 | 15.43 | 14.60 | 14.90 | +1.44 | +10.29% | 1 | 19 | 9.06% |
| SPXW240604C05385000 | 2024-05-21 3:42PM EDT | 5,385.00 | 13.75 | 13.40 | 13.60 | 0.00 | - | 4 | 10 | 9.05% |
| SPXW240604C05390000 | 2024-05-21 3:22PM EDT | 5,390.00 | 11.47 | 11.90 | 12.20 | 0.00 | - | 2 | 7 | 8.97% |
| SPXW240604C05395000 | 2024-05-22 11:07AM EDT | 5,395.00 | 11.52 | 10.70 | 10.90 | +1.62 | +16.36% | 4 | 3 | 8.89% |
| SPXW240604C05400000 | 2024-05-22 11:07AM EDT | 5,400.00 | 10.37 | 9.50 | 9.80 | +0.28 | +2.78% | 4 | 569 | 8.85% |
| SPXW240604C05410000 | 2024-05-21 1:56PM EDT | 5,410.00 | 7.85 | 7.60 | 7.80 | -0.56 | -6.66% | 1 | 8 | 8.76% |
| SPXW240604C05420000 | 2024-05-21 2:58PM EDT | 5,420.00 | 5.40 | 6.00 | 6.30 | 0.00 | - | 13 | 165 | 8.74% |
| SPXW240604C05425000 | 2024-05-22 10:04AM EDT | 5,425.00 | 5.38 | 5.30 | 5.50 | -0.12 | -2.18% | 5 | 16 | 8.67% |
| SPXW240604C05440000 | 2024-05-21 12:37PM EDT | 5,440.00 | 3.34 | 3.60 | 3.80 | 0.00 | - | 52 | 53 | 8.59% |
| SPXW240604C05450000 | 2024-05-22 11:39AM EDT | 5,450.00 | 2.83 | 2.70 | 2.85 | +0.19 | +7.34% | 15 | 27 | 8.50% |
| SPXW240604C05475000 | 2024-05-22 10:23AM EDT | 5,475.00 | 1.37 | 1.40 | 1.50 | +0.07 | +5.38% | 6 | 22 | 8.50% |
| SPXW240604C05500000 | 2024-05-21 3:14PM EDT | 5,500.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 4 | 31 | 8.69% |
| SPXW240604C05525000 | 2024-05-21 3:13PM EDT | 5,525.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 9.06% |
| SPXW240604C05550000 | 2024-05-22 10:09AM EDT | 5,550.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 115 | 13 | 9.55% |
| SPXW240604C05600000 | 2024-05-21 7:00AM EDT | 5,600.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 10.88% |
| SPXW240604C05700000 | 2024-05-16 2:16PM EDT | 5,700.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 1 | 13.49% |
| SPXW240604C06400000 | 2024-05-02 1:20PM EDT | 6,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 30.66% |
PutsforJune 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604P02200000 | 2024-05-03 2:34PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 123.44% |
| SPXW240604P02600000 | 2024-05-14 9:53AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.78% |
| SPXW240604P03000000 | 2024-05-13 12:47PM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 85.16% |
| SPXW240604P03200000 | 2024-05-21 10:57AM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 72.66% |
| SPXW240604P03400000 | 2024-05-21 10:56AM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 67.38% |
| SPXW240604P03600000 | 2024-05-21 4:12PM EDT | 3,600.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 17 | 60.94% |
| SPXW240604P03800000 | 2024-05-17 4:13PM EDT | 3,800.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 101 | 54.20% |
| SPXW240604P03900000 | 2024-05-20 11:19AM EDT | 3,900.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 33 | 135 | 50.29% |
| SPXW240604P04000000 | 2024-05-20 4:08PM EDT | 4,000.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 74 | 48.05% |
| SPXW240604P04050000 | 2024-05-16 11:22AM EDT | 4,050.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 60 | 77 | 46.09% |
| SPXW240604P04100000 | 2024-05-14 1:29PM EDT | 4,100.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 2 | 16 | 44.19% |
| SPXW240604P04150000 | 2024-05-15 2:45PM EDT | 4,150.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 10 | 71 | 43.36% |
| SPXW240604P04200000 | 2024-05-20 10:38AM EDT | 4,200.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3,003 | 42.29% |
| SPXW240604P04250000 | 2024-05-15 10:55AM EDT | 4,250.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 9,002 | 40.33% |
| SPXW240604P04300000 | 2024-05-21 9:37AM EDT | 4,300.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 783 | 38.40% |
| SPXW240604P04350000 | 2024-05-16 3:43PM EDT | 4,350.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 30 | 102 | 37.13% |
| SPXW240604P04400000 | 2024-05-21 9:54AM EDT | 4,400.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 144 | 35.21% |
| SPXW240604P04450000 | 2024-05-21 4:12PM EDT | 4,450.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 152 | 33.81% |
| SPXW240604P04500000 | 2024-05-22 10:54AM EDT | 4,500.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 24 | 142 | 31.90% |
| SPXW240604P04550000 | 2024-05-17 2:19PM EDT | 4,550.00 | 0.65 | 0.35 | 0.40 | 0.00 | - | 4 | 158 | 30.41% |
| SPXW240604P04600000 | 2024-05-22 9:39AM EDT | 4,600.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 13 | 56 | 28.85% |
| SPXW240604P04650000 | 2024-05-20 11:00AM EDT | 4,650.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 51 | 27.23% |
| SPXW240604P04700000 | 2024-05-21 12:53PM EDT | 4,700.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 15 | 25.57% |
| SPXW240604P04750000 | 2024-05-20 3:51PM EDT | 4,750.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 5 | 39 | 23.86% |
| SPXW240604P04775000 | 2024-05-16 1:59PM EDT | 4,775.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 6 | 8 | 22.88% |
| SPXW240604P04800000 | 2024-05-20 11:43AM EDT | 4,800.00 | 0.64 | 0.55 | 0.65 | 0.00 | - | 7 | 166 | 22.11% |
| SPXW240604P04820000 | 2024-05-20 11:44AM EDT | 4,820.00 | 0.67 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 21.31% |
| SPXW240604P04825000 | 2024-05-22 11:27AM EDT | 4,825.00 | 0.63 | 0.55 | 0.65 | -0.08 | -11.27% | 8 | 209 | 21.12% |
| SPXW240604P04830000 | 2024-05-07 11:39AM EDT | 4,830.00 | 5.30 | 0.60 | 0.65 | 0.00 | - | - | 3 | 20.92% |
| SPXW240604P04840000 | 2024-05-22 11:28AM EDT | 4,840.00 | 0.63 | 0.60 | 0.70 | -3.97 | -86.30% | 2 | 3 | 20.72% |
| SPXW240604P04850000 | 2024-05-22 11:28AM EDT | 4,850.00 | 0.67 | 0.60 | 0.70 | +0.02 | +3.08% | 3 | 74 | 20.32% |
| SPXW240604P04860000 | 2024-05-15 10:21AM EDT | 4,860.00 | 1.80 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 20.10% |
| SPXW240604P04870000 | 2024-05-20 11:44AM EDT | 4,870.00 | 0.77 | 0.65 | 0.75 | 0.00 | - | 1 | 37 | 19.70% |
| SPXW240604P04875000 | 2024-05-20 9:30AM EDT | 4,875.00 | 0.87 | 0.65 | 0.75 | 0.00 | - | 1 | 152 | 19.50% |
| SPXW240604P04880000 | 2024-05-15 10:48AM EDT | 4,880.00 | 1.82 | 0.65 | 0.75 | 0.00 | - | 1 | 3 | 19.29% |
| SPXW240604P04890000 | 2024-05-21 9:45AM EDT | 4,890.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 3 | 32 | 18.89% |
| SPXW240604P04900000 | 2024-05-22 7:07AM EDT | 4,900.00 | 0.76 | 0.70 | 0.80 | -0.09 | -10.59% | 1 | 211 | 18.65% |
| SPXW240604P04920000 | 2024-05-20 11:37AM EDT | 4,920.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 6 | 17.99% |
| SPXW240604P04925000 | 2024-05-22 11:27AM EDT | 4,925.00 | 0.78 | 0.75 | 0.85 | -0.71 | -47.65% | 8 | 41 | 17.79% |
| SPXW240604P04930000 | 2024-05-21 12:13PM EDT | 4,930.00 | 0.95 | 0.80 | 0.85 | 0.00 | - | 1 | 109 | 17.58% |
| SPXW240604P04940000 | 2024-05-20 3:24PM EDT | 4,940.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 17.31% |
| SPXW240604P04950000 | 2024-05-21 11:22AM EDT | 4,950.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 2 | 53 | 17.03% |
| SPXW240604P04960000 | 2024-05-21 11:58AM EDT | 4,960.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 2 | 8 | 16.61% |
| SPXW240604P04970000 | 2024-05-21 11:47AM EDT | 4,970.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 3 | 12 | 16.32% |
| SPXW240604P04975000 | 2024-05-21 11:40AM EDT | 4,975.00 | 1.10 | 0.95 | 1.00 | 0.00 | - | 213 | 243 | 16.11% |
| SPXW240604P04980000 | 2024-05-21 4:13PM EDT | 4,980.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 4 | 50 | 16.02% |
| SPXW240604P04990000 | 2024-05-21 2:10PM EDT | 4,990.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 6 | 23 | 15.71% |
| SPXW240604P05000000 | 2024-05-22 7:07AM EDT | 5,000.00 | 1.12 | 1.05 | 1.15 | 0.00 | - | 3 | 105 | 15.39% |
| SPXW240604P05010000 | 2024-05-10 11:31AM EDT | 5,010.00 | 9.25 | 1.10 | 1.20 | 0.00 | - | 10 | 16 | 15.06% |
| SPXW240604P05020000 | 2024-05-17 11:14AM EDT | 5,020.00 | 2.35 | 1.15 | 1.25 | 0.00 | - | 5 | 7 | 14.73% |
| SPXW240604P05025000 | 2024-05-20 3:48PM EDT | 5,025.00 | 1.57 | 1.20 | 1.30 | 0.00 | - | 2 | 27 | 14.60% |
| SPXW240604P05030000 | 2024-05-15 11:18AM EDT | 5,030.00 | 3.90 | 1.25 | 1.30 | 0.00 | - | 25 | 61 | 14.39% |
| SPXW240604P05035000 | 2024-05-20 12:10PM EDT | 5,035.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 16 | 81 | 14.26% |
| SPXW240604P05040000 | 2024-05-21 3:32PM EDT | 5,040.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 1 | 20 | 14.12% |
| SPXW240604P05045000 | 2024-05-21 11:45AM EDT | 5,045.00 | 1.70 | 1.35 | 1.45 | 0.00 | - | 13 | 11 | 13.98% |
| SPXW240604P05050000 | 2024-05-21 3:32PM EDT | 5,050.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 409 | 501 | 13.84% |
| SPXW240604P05055000 | 2024-05-21 11:44AM EDT | 5,055.00 | 1.85 | 1.45 | 1.55 | 0.00 | - | 3 | 19 | 13.69% |
| SPXW240604P05060000 | 2024-05-21 11:37AM EDT | 5,060.00 | 1.85 | 1.50 | 1.60 | 0.00 | - | 3 | 33 | 13.54% |
| SPXW240604P05065000 | 2024-05-21 11:40AM EDT | 5,065.00 | 1.95 | 1.55 | 1.65 | 0.00 | - | 3 | 61 | 13.39% |
| SPXW240604P05070000 | 2024-05-21 1:30PM EDT | 5,070.00 | 2.07 | 1.60 | 1.70 | 0.00 | - | 4 | 29 | 13.24% |
| SPXW240604P05075000 | 2024-05-22 10:24AM EDT | 5,075.00 | 1.73 | 1.70 | 1.80 | -0.44 | -20.28% | 1 | 446 | 13.14% |
| SPXW240604P05080000 | 2024-05-21 10:39AM EDT | 5,080.00 | 2.17 | 1.75 | 1.85 | 0.00 | - | 1 | 30 | 12.98% |
| SPXW240604P05085000 | 2024-05-22 10:26AM EDT | 5,085.00 | 1.84 | 1.80 | 1.95 | -0.56 | -23.33% | 3 | 16 | 12.87% |
| SPXW240604P05090000 | 2024-05-22 10:24AM EDT | 5,090.00 | 1.98 | 1.90 | 2.00 | -0.47 | -19.18% | 1 | 73 | 12.70% |
| SPXW240604P05095000 | 2024-05-22 10:06AM EDT | 5,095.00 | 2.02 | 2.00 | 2.10 | -1.18 | -36.88% | 1 | 40 | 12.58% |
| SPXW240604P05100000 | 2024-05-22 10:26AM EDT | 5,100.00 | 2.09 | 2.10 | 2.20 | -0.36 | -14.69% | 2 | 277 | 12.46% |
| SPXW240604P05105000 | 2024-05-21 4:02PM EDT | 5,105.00 | 2.17 | 2.20 | 2.30 | -0.03 | -1.36% | 1 | 26 | 12.32% |
| SPXW240604P05110000 | 2024-05-22 10:06AM EDT | 5,110.00 | 2.32 | 2.25 | 2.35 | -1.33 | -36.44% | 1 | 32 | 12.14% |
| SPXW240604P05115000 | 2024-05-21 9:30AM EDT | 5,115.00 | 2.38 | 2.40 | 2.50 | -1.44 | -37.70% | 2 | 47 | 12.05% |
| SPXW240604P05120000 | 2024-05-22 9:52AM EDT | 5,120.00 | 2.52 | 2.45 | 2.60 | -0.08 | -3.08% | 1 | 37 | 11.90% |
| SPXW240604P05125000 | 2024-05-21 12:13PM EDT | 5,125.00 | 2.62 | 2.60 | 2.75 | -0.59 | -18.38% | 1 | 476 | 11.79% |
| SPXW240604P05130000 | 2024-05-22 9:51AM EDT | 5,130.00 | 2.78 | 2.75 | 2.90 | -0.42 | -13.13% | 2 | 40 | 11.67% |
| SPXW240604P05135000 | 2024-05-22 10:01AM EDT | 5,135.00 | 2.93 | 2.90 | 3.00 | -0.77 | -20.81% | 1 | 17 | 11.51% |
| SPXW240604P05140000 | 2024-05-21 1:30PM EDT | 5,140.00 | 3.07 | 3.00 | 3.20 | -0.71 | -18.78% | 1 | 183 | 11.42% |
| SPXW240604P05145000 | 2024-05-21 10:44AM EDT | 5,145.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 6 | 380 | 11.31% |
| SPXW240604P05150000 | 2024-05-22 10:05AM EDT | 5,150.00 | 3.49 | 3.30 | 3.50 | -0.41 | -10.51% | 5 | 476 | 11.13% |
| SPXW240604P05155000 | 2024-05-21 12:07PM EDT | 5,155.00 | 4.61 | 3.60 | 3.70 | 0.00 | - | 33 | 385 | 11.01% |
| SPXW240604P05160000 | 2024-05-21 9:55AM EDT | 5,160.00 | 3.91 | 3.80 | 3.90 | -1.64 | -29.55% | 1 | 118 | 10.89% |
| SPXW240604P05165000 | 2024-05-21 12:10PM EDT | 5,165.00 | 5.10 | 4.00 | 4.10 | 0.00 | - | 7 | 49 | 10.75% |
| SPXW240604P05170000 | 2024-05-21 10:14AM EDT | 5,170.00 | 5.77 | 4.30 | 4.40 | 0.00 | - | 4 | 14 | 10.67% |
| SPXW240604P05175000 | 2024-05-22 10:05AM EDT | 5,175.00 | 4.62 | 4.50 | 4.70 | +0.34 | +7.94% | 5 | 94 | 10.57% |
| SPXW240604P05180000 | 2024-05-21 2:58PM EDT | 5,180.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 9 | 85 | 10.47% |
| SPXW240604P05185000 | 2024-05-21 1:05PM EDT | 5,185.00 | 6.42 | 5.10 | 5.20 | 0.00 | - | 22 | 44 | 10.29% |
| SPXW240604P05190000 | 2024-05-21 3:47PM EDT | 5,190.00 | 5.42 | 5.50 | 5.70 | 0.00 | - | 14 | 74 | 10.27% |
| SPXW240604P05195000 | 2024-05-20 3:54PM EDT | 5,195.00 | 8.05 | 5.80 | 6.00 | 0.00 | - | 486 | 500 | 10.13% |
| SPXW240604P05200000 | 2024-05-22 11:08AM EDT | 5,200.00 | 5.90 | 6.10 | 6.30 | +0.06 | +1.03% | 81 | 940 | 9.98% |
| SPXW240604P05205000 | 2024-05-21 4:02PM EDT | 5,205.00 | 6.30 | 6.50 | 6.80 | 0.00 | - | 11 | 499 | 9.91% |
| SPXW240604P05210000 | 2024-05-21 10:09AM EDT | 5,210.00 | 7.22 | 7.10 | 7.30 | -2.23 | -23.60% | 1 | 534 | 9.82% |
| SPXW240604P05215000 | 2024-05-21 2:56PM EDT | 5,215.00 | 8.32 | 7.60 | 7.80 | 0.00 | - | 64 | 94 | 9.72% |
| SPXW240604P05220000 | 2024-05-22 9:42AM EDT | 5,220.00 | 8.20 | 8.10 | 8.30 | +0.45 | +5.81% | 1 | 64 | 9.60% |
| SPXW240604P05225000 | 2024-05-21 9:55AM EDT | 5,225.00 | 12.10 | 8.60 | 8.90 | 0.00 | - | 2 | 51 | 9.51% |
| SPXW240604P05230000 | 2024-05-21 3:59PM EDT | 5,230.00 | 9.00 | 9.20 | 9.40 | +0.60 | +7.14% | 100 | 19 | 9.37% |
| SPXW240604P05235000 | 2024-05-21 2:45PM EDT | 5,235.00 | 11.28 | 10.00 | 10.20 | 0.00 | - | 5 | 10 | 9.32% |
| SPXW240604P05240000 | 2024-05-21 3:21PM EDT | 5,240.00 | 10.70 | 10.60 | 10.90 | -0.05 | -0.47% | 1 | 37 | 9.21% |
| SPXW240604P05245000 | 2024-05-21 2:38PM EDT | 5,245.00 | 11.20 | 11.50 | 11.70 | -1.33 | -10.61% | 2 | 28 | 9.12% |
| SPXW240604P05250000 | 2024-05-21 3:21PM EDT | 5,250.00 | 11.86 | 12.20 | 12.50 | -0.49 | -3.97% | 6 | 86 | 9.02% |
| SPXW240604P05255000 | 2024-05-21 3:57PM EDT | 5,255.00 | 13.10 | 13.20 | 13.40 | +1.06 | +8.80% | 1 | 33 | 8.92% |
| SPXW240604P05260000 | 2024-05-21 3:21PM EDT | 5,260.00 | 14.30 | 14.20 | 14.40 | 0.00 | - | 6 | 70 | 8.84% |
| SPXW240604P05265000 | 2024-05-22 10:47AM EDT | 5,265.00 | 15.10 | 15.10 | 15.40 | -5.22 | -25.69% | 50 | 7 | 8.74% |
| SPXW240604P05270000 | 2024-05-22 7:36AM EDT | 5,270.00 | 17.10 | 16.30 | 16.60 | +0.65 | +3.95% | 1 | 117 | 8.67% |
| SPXW240604P05275000 | 2024-05-21 3:27PM EDT | 5,275.00 | 18.00 | 17.60 | 17.80 | 0.00 | - | 18 | 26 | 8.58% |
| SPXW240604P05280000 | 2024-05-21 3:27PM EDT | 5,280.00 | 19.30 | 18.90 | 19.10 | 0.00 | - | 15 | 45 | 8.49% |
| SPXW240604P05285000 | 2024-05-21 12:22PM EDT | 5,285.00 | 21.05 | 20.20 | 20.50 | -2.48 | -10.54% | 31 | 33 | 8.41% |
| SPXW240604P05290000 | 2024-05-21 1:22PM EDT | 5,290.00 | 26.14 | 21.70 | 22.00 | 0.00 | - | 1 | 27 | 8.33% |
| SPXW240604P05295000 | 2024-05-21 2:15PM EDT | 5,295.00 | 24.72 | 23.20 | 23.50 | 0.00 | - | 63 | 109 | 8.22% |
| SPXW240604P05300000 | 2024-05-22 10:38AM EDT | 5,300.00 | 24.23 | 24.70 | 25.00 | +1.43 | +6.27% | 1 | 112 | 8.10% |
| SPXW240604P05305000 | 2024-05-22 9:36AM EDT | 5,305.00 | 26.59 | 26.60 | 26.90 | +0.93 | +3.62% | 2 | 49 | 8.04% |
| SPXW240604P05310000 | 2024-05-21 3:06PM EDT | 5,310.00 | 30.47 | 28.50 | 28.80 | 0.00 | - | 35 | 38 | 7.96% |
| SPXW240604P05320000 | 2024-05-22 10:34AM EDT | 5,320.00 | 31.50 | 32.60 | 32.90 | +0.38 | +1.22% | 69 | 143 | 7.78% |
| SPXW240604P05325000 | 2024-05-22 10:22AM EDT | 5,325.00 | 34.69 | 34.60 | 34.90 | +1.44 | +4.33% | 6 | 72 | 7.63% |
| SPXW240604P05330000 | 2024-05-20 10:37AM EDT | 5,330.00 | 38.56 | 37.00 | 37.30 | 0.00 | - | 3 | 22 | 7.55% |
| SPXW240604P05335000 | 2024-05-21 3:51PM EDT | 5,335.00 | 38.83 | 39.30 | 39.60 | 0.00 | - | 2 | 21 | 7.41% |
| SPXW240604P05340000 | 2024-05-21 3:56PM EDT | 5,340.00 | 39.35 | 42.20 | 42.50 | 0.00 | - | 2 | 24 | 7.39% |
| SPXW240604P05345000 | 2024-05-15 3:22PM EDT | 5,345.00 | 62.23 | 44.90 | 45.20 | 0.00 | - | - | 6 | 7.28% |
| SPXW240604P05350000 | 2024-05-21 3:32PM EDT | 5,350.00 | 45.80 | 47.50 | 47.80 | 0.00 | - | 5 | 15 | 7.11% |
| SPXW240604P05355000 | 2024-05-21 2:02PM EDT | 5,355.00 | 52.20 | 50.20 | 50.60 | 0.00 | - | 6 | 13 | 6.96% |
| SPXW240604P05360000 | 2024-05-20 9:39AM EDT | 5,360.00 | 60.10 | 53.60 | 54.00 | 0.00 | - | 4 | 13 | 6.92% |
| SPXW240604P05400000 | 2024-05-21 3:32PM EDT | 5,400.00 | 79.60 | 78.30 | 84.50 | 0.00 | - | 2 | 7 | 6.22% |
© 2024 Yahoo. All rights reserved.