S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C00200000 | 2024-05-17 3:27PM EDT | 200.00 | 5,094.92 | 5,096.50 | 5,105.30 | 0.00 | - | 2 | 44 | 0.00% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 400.00 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 600.00 | 4,507.30 | 4,700.00 | 4,712.90 | 0.00 | - | 1 | 3 | 231.18% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 800.00 | 4,271.00 | 4,502.80 | 4,514.70 | 0.00 | - | - | 1 | 162.55% |
| SPX240719C01000000 | 2024-05-20 11:47AM EDT | 1,000.00 | 4,321.30 | 4,305.40 | 4,314.40 | 0.00 | - | 1 | 316 | 157.78% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 1,200.00 | 3,901.00 | 4,106.10 | 4,118.70 | 0.00 | - | 1 | 3 | 155.29% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 1,400.00 | 3,647.20 | 3,907.50 | 3,920.30 | 0.00 | - | - | 1 | 144.98% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 1,800.00 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240719C01900000 | 2024-04-25 12:10PM EDT | 1,900.00 | 3,125.30 | 3,412.20 | 3,424.50 | 0.00 | - | - | 1 | 122.55% |
| SPX240719C02000000 | 2024-05-17 2:20PM EDT | 2,000.00 | 3,300.05 | 3,315.40 | 3,324.30 | 0.00 | - | 1 | 42 | 119.28% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2,100.00 | 2,973.70 | 3,214.10 | 3,226.40 | 0.00 | - | 1 | 2 | 114.34% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2,500.00 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2,600.00 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2,700.00 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C02750000 | 2024-05-17 12:32PM EDT | 2,750.00 | 2,562.72 | 2,570.90 | 2,579.70 | 0.00 | - | 2 | 2 | 88.74% |
| SPX240719C03000000 | 2024-05-17 3:53PM EDT | 3,000.00 | 2,322.84 | 2,324.70 | 2,333.60 | 0.00 | - | 6 | 127 | 81.27% |
| SPX240719C03075000 | 2023-07-24 12:36PM EDT | 3,075.00 | 1,621.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03125000 | 2024-03-01 12:06PM EDT | 3,125.00 | 2,043.17 | 2,152.50 | 2,174.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-05-16 10:11AM EDT | 3,200.00 | 2,133.38 | 2,125.00 | 2,137.20 | 0.00 | - | 2 | 1 | 74.54% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 3,250.00 | 1,890.80 | 2,076.00 | 2,088.30 | 0.00 | - | - | 1 | 73.23% |
| SPX240719C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,014.88 | 1,232.60 | 1,253.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03400000 | 2023-12-05 1:50PM EDT | 3,400.00 | 1,260.81 | 1,383.10 | 1,399.20 | 0.00 | - | - | 7 | 0.00% |
| SPX240719C03425000 | 2023-12-05 1:50PM EDT | 3,425.00 | 1,237.78 | 1,358.60 | 1,375.80 | 0.00 | - | 16 | 15 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 3,450.00 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 64.98% |
| SPX240719C03475000 | 2023-12-05 1:41PM EDT | 3,475.00 | 1,191.73 | 1,316.90 | 1,332.10 | 0.00 | - | - | 9 | 0.00% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 3,500.00 | 1,848.67 | 1,829.80 | 1,838.70 | 0.00 | - | 1 | 523 | 64.87% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 3,525.00 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 3,550.00 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 3,575.00 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 3,600.00 | 1,446.56 | 1,725.10 | 1,740.30 | 0.00 | - | 1 | 1 | 60.41% |
| SPX240719C03625000 | 2023-12-05 1:41PM EDT | 3,625.00 | 1,052.78 | 1,177.50 | 1,174.50 | 0.00 | - | 16 | 9 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 3,650.00 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 3,675.00 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 3,700.00 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 3,725.00 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 3,750.00 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 3,775.00 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 68.54% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 3,800.00 | 1,253.64 | 1,531.60 | 1,540.60 | 0.00 | - | 3 | 130 | 54.91% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 3,825.00 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 3,850.00 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 3,875.00 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 3,900.00 | 1,162.00 | 1,434.50 | 1,443.30 | 0.00 | - | 1 | 55 | 52.56% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 3,925.00 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 3,950.00 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 3,975.00 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04000000 | 2024-05-22 11:24AM EDT | 4,000.00 | 1,352.11 | 1,337.00 | 1,344.20 | +0.34 | +0.03% | 1 | 64,070 | 51.01% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 4,025.00 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04050000 | 2024-04-18 3:01PM EDT | 4,050.00 | 1,013.49 | 1,280.70 | 1,295.90 | 0.00 | - | - | 1 | 49.82% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 4,075.00 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240719C04100000 | 2024-04-18 3:01PM EDT | 4,100.00 | 965.16 | 1,231.40 | 1,246.60 | 0.00 | - | - | 1 | 48.28% |
| SPX240719C04120000 | 2024-05-13 1:23PM EDT | 4,120.00 | 1,135.19 | 1,212.20 | 1,227.30 | 0.00 | - | 3 | 3 | 47.80% |
| SPX240719C04125000 | 2023-10-25 3:47PM EDT | 4,125.00 | 375.58 | 607.50 | 616.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPXW240719C04130000 | 2024-02-16 11:07AM EDT | 4,130.00 | 972.72 | 1,056.60 | 1,079.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 4,150.00 | 1,000.52 | 1,188.40 | 1,197.00 | 0.00 | - | 1 | 45 | 46.64% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 4,175.00 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 4,200.00 | 953.84 | 1,137.40 | 1,149.60 | 0.00 | - | 5 | 10 | 45.68% |
| SPX240719C04210000 | 2024-04-18 10:47AM EDT | 4,210.00 | 894.90 | 1,121.00 | 1,139.20 | 0.00 | - | 10 | 11 | 45.21% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 4,225.00 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 4,250.00 | 973.13 | 1,089.90 | 1,098.50 | 0.00 | - | 5 | 64 | 43.59% |
| SPX240719C04260000 | 2024-02-01 5:10PM EDT | 4,260.00 | 766.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 4,275.00 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240719C04290000 | 2024-04-11 10:59AM EDT | 4,290.00 | 927.01 | 955.20 | 978.10 | 0.00 | - | 13 | 13 | 0.00% |
| SPX240719C04300000 | 2024-05-17 1:41PM EDT | 4,300.00 | 1,034.92 | 1,038.40 | 1,047.00 | 0.00 | - | 1 | 133 | 41.41% |
| SPX240719C04310000 | 2024-02-16 10:54AM EDT | 4,310.00 | 805.50 | 887.10 | 905.20 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240719C04320000 | 2024-05-13 11:27AM EDT | 4,320.00 | 942.49 | 1,013.40 | 1,035.40 | 0.00 | - | 20 | 20 | 43.04% |
| SPXW240719C04325000 | 2024-05-13 11:27AM EDT | 4,325.00 | 937.61 | 1,007.40 | 1,029.70 | 0.00 | - | 20 | 20 | 42.68% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 4,350.00 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 4,375.00 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 4,400.00 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04410000 | 2024-04-12 10:07AM EDT | 4,410.00 | 820.81 | 840.30 | 858.40 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04420000 | 2024-04-12 10:07AM EDT | 4,420.00 | 812.04 | 830.50 | 848.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 4,425.00 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPX240719C04450000 | 2024-05-17 9:56AM EDT | 4,450.00 | 886.11 | 893.40 | 901.80 | 0.00 | - | 3 | 468 | 37.51% |
| SPX240719C04470000 | 2024-03-18 3:23PM EDT | 4,470.00 | 783.84 | 612.90 | 655.10 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 4,475.00 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04490000 | 2024-05-21 10:18AM EDT | 4,490.00 | 856.92 | 854.10 | 862.60 | 0.00 | - | 1 | 4 | 36.31% |
| SPXW240719C04500000 | 2024-05-21 4:14PM EDT | 4,500.00 | 862.17 | 844.10 | 852.50 | 0.00 | - | 2 | 14 | 35.94% |
| SPXW240719C04510000 | 2024-03-11 3:58PM EDT | 4,510.00 | 711.75 | 716.60 | 725.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719C04520000 | 2024-02-16 1:16PM EDT | 4,520.00 | 630.66 | 688.70 | 711.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240719C04525000 | 2024-05-09 2:29PM EDT | 4,525.00 | 727.00 | 819.30 | 827.80 | 0.00 | - | 10 | 2,774 | 35.14% |
| SPXW240719C04530000 | 2024-05-03 9:30AM EDT | 4,530.00 | 649.11 | 815.00 | 823.70 | 0.00 | - | 4 | 555 | 35.18% |
| SPX240719C04540000 | 2024-04-22 11:27AM EDT | 4,540.00 | 520.28 | 804.40 | 813.00 | 0.00 | - | - | 1 | 34.66% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 4,550.00 | 703.55 | 794.10 | 802.60 | 0.00 | - | 1 | 1 | 34.22% |
| SPXW240719C04560000 | 2024-05-16 1:22PM EDT | 4,560.00 | 791.83 | 785.20 | 793.70 | 0.00 | - | 2 | 2 | 34.13% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 4,575.00 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240719C04580000 | 2024-02-23 4:20PM EDT | 4,580.00 | 622.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240719C04590000 | 2024-05-02 11:38AM EDT | 4,590.00 | 506.05 | 755.80 | 764.40 | 0.00 | - | - | 1 | 33.24% |
| SPXW240719C04600000 | 2024-05-17 1:50PM EDT | 4,600.00 | 739.88 | 745.40 | 754.20 | 0.00 | - | 3 | 5 | 32.84% |
| SPXW240719C04610000 | 2024-03-12 11:16AM EDT | 4,610.00 | 665.34 | 632.40 | 653.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 4,620.00 | 659.89 | 513.50 | 531.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 4,625.00 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPX240719C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 518.48 | 708.70 | 726.90 | 0.00 | - | 2 | 3 | 32.38% |
| SPXW240719C04640000 | 2024-05-17 1:03PM EDT | 4,640.00 | 700.78 | 707.10 | 715.50 | 0.00 | - | 6 | 6 | 31.72% |
| SPXW240719C04650000 | 2024-03-12 9:56AM EDT | 4,650.00 | 594.25 | 582.00 | 601.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C04660000 | 2024-04-12 12:14PM EDT | 4,660.00 | 578.84 | 597.50 | 615.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719C04670000 | 2024-03-11 3:39PM EDT | 4,670.00 | 562.21 | 568.90 | 577.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 4,675.00 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 4,680.00 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04690000 | 2024-02-22 11:10AM EDT | 4,690.00 | 501.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX240719C04700000 | 2024-05-22 1:44PM EDT | 4,700.00 | 650.20 | 649.00 | 657.60 | -4.40 | -0.67% | 2 | 3,518 | 30.04% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 4,710.00 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 4,720.00 | 446.69 | 621.10 | 639.30 | 0.00 | - | 38 | 125 | 29.67% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 4,725.00 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 4,730.00 | 437.62 | 611.40 | 629.60 | 0.00 | - | - | 38 | 29.37% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 4,740.00 | 420.58 | 601.70 | 619.90 | 0.00 | - | 12 | 22 | 29.07% |
| SPXW240719C04750000 | 2024-05-14 10:28AM EDT | 4,750.00 | 537.02 | 600.60 | 609.00 | 0.00 | - | 10 | 11 | 28.53% |
| SPX240719C04760000 | 2024-05-03 10:16AM EDT | 4,760.00 | 422.40 | 590.40 | 598.90 | 0.00 | - | 1 | 2 | 28.15% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 4,770.00 | 521.56 | 580.60 | 589.30 | 0.00 | - | 1 | 3 | 27.87% |
| SPX240719C04775000 | 2024-04-18 2:50PM EDT | 4,775.00 | 355.41 | 567.90 | 586.10 | 0.00 | - | 4 | 794 | 28.04% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 4,780.00 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 4,790.00 | 502.64 | 559.60 | 568.10 | 0.00 | - | 1 | 1 | 26.91% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 4,800.00 | 560.75 | 552.30 | 560.70 | 0.00 | - | 1 | 14 | 27.05% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 4,810.00 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240719C04820000 | 2024-05-22 2:25AM EDT | 4,820.00 | 549.65 | 532.50 | 540.70 | +1.08 | +0.20% | 70 | 765 | 26.32% |
| SPX240719C04825000 | 2024-05-16 1:33PM EDT | 4,825.00 | 535.74 | 527.40 | 535.90 | 0.00 | - | 8 | 945 | 26.18% |
| SPXW240719C04830000 | 2024-03-25 11:45AM EDT | 4,830.00 | 504.86 | 332.80 | 341.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240719C04840000 | 2024-05-14 10:06AM EDT | 4,840.00 | 444.93 | 505.50 | 521.10 | 0.00 | - | 3 | 283 | 25.66% |
| SPXW240719C04845000 | 2024-05-13 12:18PM EDT | 4,845.00 | 437.42 | 507.70 | 516.30 | 0.00 | - | 2 | 1 | 25.52% |
| SPX240719C04850000 | 2024-05-22 11:26AM EDT | 4,850.00 | 519.55 | 503.70 | 512.30 | +89.63 | +20.85% | 1 | 2,733 | 25.52% |
| SPX240719C04855000 | 2024-04-29 1:33PM EDT | 4,855.00 | 351.70 | 498.80 | 507.60 | 0.00 | - | - | 1 | 25.39% |
| SPX240719C04860000 | 2024-05-15 3:48PM EDT | 4,860.00 | 497.67 | 493.90 | 502.60 | 0.00 | - | 1 | 29 | 25.20% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 4,865.00 | 344.30 | 489.90 | 498.30 | 0.00 | - | 4 | 4 | 25.14% |
| SPX240719C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 331.01 | 484.30 | 492.90 | 0.00 | - | 2 | 7 | 24.88% |
| SPXW240719C04875000 | 2024-05-08 10:15AM EDT | 4,875.00 | 370.42 | 479.90 | 488.30 | 0.00 | - | 1 | 20 | 24.77% |
| SPX240719C04880000 | 2024-05-22 1:37PM EDT | 4,880.00 | 483.55 | 475.50 | 483.90 | +65.18 | +15.58% | 3 | 45 | 24.69% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 4,885.00 | 237.18 | 470.50 | 478.70 | 0.00 | - | - | 2 | 24.47% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 4,890.00 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 4,895.00 | 230.04 | 461.00 | 469.30 | 0.00 | - | - | 9 | 24.20% |
| SPXW240719C04900000 | 2024-05-21 9:41AM EDT | 4,900.00 | 457.12 | 456.50 | 464.90 | 0.00 | - | 6 | 42 | 24.11% |
| SPX240719C04905000 | 2024-05-22 1:37PM EDT | 4,905.00 | 459.75 | 450.50 | 458.80 | +224.25 | +95.22% | 3 | 1 | 23.74% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 4,910.00 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 4,915.00 | 299.12 | 442.20 | 450.40 | 0.00 | - | 2 | 1 | 23.63% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 4,920.00 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240719C04925000 | 2024-05-01 9:52AM EDT | 4,925.00 | 223.44 | 433.00 | 441.50 | 0.00 | - | 1 | 5 | 23.44% |
| SPX240719C04930000 | 2024-04-17 9:30AM EDT | 4,930.00 | 288.49 | 420.10 | 438.40 | 0.00 | - | 1 | 84 | 23.56% |
| SPX240719C04935000 | 2024-05-15 2:41PM EDT | 4,935.00 | 423.02 | 422.90 | 431.40 | 0.00 | - | 400 | 371 | 23.04% |
| SPX240719C04940000 | 2024-05-16 10:30AM EDT | 4,940.00 | 432.23 | 418.30 | 426.60 | 0.00 | - | 1 | 206 | 22.88% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 4,945.00 | 268.90 | 413.50 | 421.80 | 0.00 | - | 2 | 35 | 22.72% |
| SPX240719C04950000 | 2024-05-13 11:28AM EDT | 4,950.00 | 340.35 | 407.80 | 416.00 | 0.00 | - | 1 | 1,200 | 22.40% |
| SPX240719C04955000 | 2024-04-19 12:29PM EDT | 4,955.00 | 194.68 | 396.70 | 415.00 | 0.00 | - | 3 | 3 | 22.86% |
| SPXW240719C04960000 | 2024-05-21 10:02AM EDT | 4,960.00 | 401.99 | 400.40 | 408.80 | 0.00 | - | 5 | 23 | 22.47% |
| SPX240719C04965000 | 2024-05-20 2:03PM EDT | 4,965.00 | 402.10 | 395.10 | 402.90 | 0.00 | - | 10 | 7 | 22.13% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 4,970.00 | 339.74 | 391.20 | 399.00 | 0.00 | - | 2 | 83 | 22.12% |
| SPX240719C04975000 | 2024-04-29 10:15AM EDT | 4,975.00 | 255.01 | 386.20 | 394.00 | 0.00 | - | 2 | 1,359 | 21.92% |
| SPX240719C04980000 | 2024-05-05 10:58PM EDT | 4,980.00 | 250.10 | 381.40 | 389.10 | 0.00 | - | 4 | 38 | 21.74% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 4,985.00 | 247.45 | 376.10 | 384.50 | 0.00 | - | 2 | 16 | 21.61% |
| SPX240719C04990000 | 2024-05-22 11:49AM EDT | 4,990.00 | 384.38 | 371.90 | 380.10 | +25.91 | +7.23% | 2 | 16 | 21.51% |
| SPX240719C04995000 | 2024-04-25 10:07AM EDT | 4,995.00 | 169.78 | 367.40 | 373.80 | 0.00 | - | 1 | 2 | 21.11% |
| SPXW240719C05000000 | 2024-05-21 4:14PM EDT | 5,000.00 | 379.07 | 363.10 | 371.50 | 0.00 | - | 2 | 219 | 21.33% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 5,005.00 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C05010000 | 2024-05-21 1:48PM EDT | 5,010.00 | 362.10 | 353.80 | 362.30 | 0.00 | - | 5 | 139 | 21.06% |
| SPXW240719C05015000 | 2024-05-21 10:02AM EDT | 5,015.00 | 351.09 | 349.10 | 357.40 | 0.00 | - | 3 | 12 | 20.87% |
| SPXW240719C05020000 | 2024-05-20 12:18PM EDT | 5,020.00 | 357.77 | 344.30 | 352.60 | 0.00 | - | 6 | 84 | 20.70% |
| SPXW240719C05025000 | 2024-05-16 2:31PM EDT | 5,025.00 | 344.10 | 340.00 | 348.50 | 0.00 | - | 1 | 272 | 20.64% |
| SPX240719C05030000 | 2024-05-13 2:16PM EDT | 5,030.00 | 268.16 | 335.30 | 341.50 | 0.00 | - | 1 | 26 | 20.14% |
| SPXW240719C05035000 | 2024-05-01 1:51PM EDT | 5,035.00 | 147.90 | 330.50 | 339.10 | 0.00 | - | - | 6 | 20.32% |
| SPX240719C05040000 | 2024-04-29 12:11PM EDT | 5,040.00 | 202.92 | 326.90 | 334.40 | 0.00 | - | 19 | 167 | 20.17% |
| SPXW240719C05045000 | 2024-05-02 11:58AM EDT | 5,045.00 | 149.16 | 314.50 | 334.50 | 0.00 | - | - | 6 | 20.71% |
| SPX240719C05050000 | 2024-05-21 10:25AM EDT | 5,050.00 | 320.88 | 317.60 | 324.10 | 0.00 | - | 20 | 4,365 | 19.71% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 5,055.00 | 143.12 | 312.40 | 320.90 | 0.00 | - | - | 5 | 19.77% |
| SPXW240719C05060000 | 2024-05-22 9:31AM EDT | 5,060.00 | 321.17 | 307.90 | 316.30 | +112.67 | +54.04% | 3 | 426 | 19.62% |
| SPXW240719C05065000 | 2024-05-03 2:06PM EDT | 5,065.00 | 187.10 | 304.00 | 312.50 | 0.00 | - | 3 | 160 | 19.59% |
| SPXW240719C05070000 | 2024-05-22 1:48PM EDT | 5,070.00 | 302.70 | 299.60 | 307.80 | -5.18 | -1.68% | 8 | 74 | 19.42% |
| SPXW240719C05075000 | 2024-05-21 2:29PM EDT | 5,075.00 | 302.96 | 294.50 | 303.10 | 0.00 | - | 3 | 153 | 19.26% |
| SPXW240719C05080000 | 2024-05-07 10:56AM EDT | 5,080.00 | 218.20 | 290.60 | 299.10 | 0.00 | - | 10 | 155 | 19.19% |
| SPXW240719C05085000 | 2024-05-07 10:56AM EDT | 5,085.00 | 215.00 | 285.50 | 294.00 | 0.00 | - | 4 | 92 | 18.97% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 5,090.00 | 235.08 | 281.30 | 289.80 | 0.00 | - | 4 | 179 | 18.87% |
| SPXW240719C05095000 | 2024-05-14 2:38PM EDT | 5,095.00 | 231.18 | 277.40 | 285.90 | 0.00 | - | 4 | 104 | 18.81% |
| SPXW240719C05100000 | 2024-05-20 11:09AM EDT | 5,100.00 | 289.14 | 267.40 | 283.20 | 0.00 | - | 6 | 820 | 18.91% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 5,105.00 | 199.50 | 268.10 | 275.60 | 0.00 | - | 15 | 109 | 18.34% |
| SPX240719C05110000 | 2024-05-14 3:49PM EDT | 5,110.00 | 222.99 | 264.80 | 271.90 | 0.00 | - | 13 | 124 | 18.30% |
| SPX240719C05115000 | 2024-05-15 12:58PM EDT | 5,115.00 | 258.18 | 259.90 | 266.90 | 0.00 | - | 7 | 151 | 18.08% |
| SPX240719C05120000 | 2024-05-15 12:58PM EDT | 5,120.00 | 253.93 | 255.60 | 263.00 | 0.00 | - | 7 | 331 | 18.02% |
| SPX240719C05125000 | 2024-05-21 3:25PM EDT | 5,125.00 | 261.94 | 251.30 | 258.00 | 0.00 | - | 14 | 864 | 17.80% |
| SPXW240719C05130000 | 2024-05-10 11:43AM EDT | 5,130.00 | 186.55 | 239.70 | 259.70 | 0.00 | - | 19 | 107 | 18.47% |
| SPXW240719C05135000 | 2024-05-20 2:03PM EDT | 5,135.00 | 250.39 | 242.30 | 250.90 | 0.00 | - | 5 | 225 | 17.75% |
| SPX240719C05140000 | 2024-05-17 12:28PM EDT | 5,140.00 | 233.70 | 238.10 | 244.90 | 0.00 | - | 1 | 479 | 17.39% |
| SPX240719C05145000 | 2024-05-15 2:46PM EDT | 5,145.00 | 235.82 | 234.10 | 241.10 | 0.00 | - | 1 | 98 | 17.33% |
| SPX240719C05150000 | 2024-05-22 11:26AM EDT | 5,150.00 | 243.12 | 228.30 | 235.20 | +7.27 | +3.08% | 1 | 4,376 | 16.98% |
| SPX240719C05155000 | 2024-05-22 10:50AM EDT | 5,155.00 | 236.98 | 225.80 | 233.00 | -3.48 | -1.45% | 1 | 33 | 17.12% |
| SPX240719C05160000 | 2024-05-22 10:50AM EDT | 5,160.00 | 232.78 | 221.60 | 228.40 | +2.45 | +1.06% | 1 | 92 | 16.95% |
| SPX240719C05165000 | 2024-05-22 1:49PM EDT | 5,165.00 | 220.40 | 217.70 | 224.30 | -15.40 | -6.53% | 1 | 99 | 16.84% |
| SPXW240719C05170000 | 2024-05-20 11:24AM EDT | 5,170.00 | 229.63 | 213.00 | 221.60 | 0.00 | - | 5 | 153 | 16.90% |
| SPXW240719C05175000 | 2024-05-17 2:39PM EDT | 5,175.00 | 200.97 | 209.20 | 217.60 | 0.00 | - | 1 | 295 | 16.80% |
| SPX240719C05180000 | 2024-05-21 6:50AM EDT | 5,180.00 | 212.00 | 205.10 | 212.80 | 0.00 | - | 1 | 1,468 | 16.59% |
| SPXW240719C05185000 | 2024-05-08 2:13PM EDT | 5,185.00 | 135.85 | 200.60 | 209.10 | 0.00 | - | 19 | 208 | 16.52% |
| SPX240719C05190000 | 2024-05-21 12:16PM EDT | 5,190.00 | 202.83 | 197.90 | 205.30 | 0.00 | - | 1 | 281 | 16.43% |
| SPXW240719C05195000 | 2024-05-06 2:22PM EDT | 5,195.00 | 122.90 | 193.50 | 201.70 | 0.00 | - | 125 | 198 | 16.37% |
| SPX240719C05200000 | 2024-05-20 11:18AM EDT | 5,200.00 | 203.73 | 188.90 | 195.40 | 0.00 | - | 11 | 9,204 | 15.96% |
| SPX240719C05205000 | 2024-05-21 12:20PM EDT | 5,205.00 | 191.16 | 186.10 | 191.00 | 0.00 | - | 2 | 22 | 15.79% |
| SPX240719C05210000 | 2024-05-17 3:42PM EDT | 5,210.00 | 181.41 | 182.00 | 189.50 | 0.00 | - | 1 | 231 | 15.98% |
| SPX240719C05215000 | 2024-05-15 1:40PM EDT | 5,215.00 | 179.64 | 177.80 | 184.10 | 0.00 | - | 3 | 365 | 15.69% |
| SPX240719C05220000 | 2024-05-22 11:50AM EDT | 5,220.00 | 183.40 | 176.70 | 178.20 | +2.48 | +1.37% | 2 | 562 | 15.33% |
| SPX240719C05225000 | 2024-05-22 1:38PM EDT | 5,225.00 | 175.20 | 172.60 | 174.20 | -7.50 | -4.11% | 1 | 1,459 | 15.20% |
| SPX240719C05230000 | 2024-05-22 11:50AM EDT | 5,230.00 | 171.40 | 168.90 | 170.40 | -3.08 | -1.77% | 14 | 550 | 15.10% |
| SPX240719C05235000 | 2024-05-15 3:22PM EDT | 5,235.00 | 168.06 | 164.20 | 165.80 | 0.00 | - | 404 | 466 | 14.89% |
| SPXW240719C05240000 | 2024-05-21 1:02PM EDT | 5,240.00 | 162.20 | 158.60 | 167.00 | 0.00 | - | 3 | 543 | 15.38% |
| SPX240719C05245000 | 2024-05-15 3:22PM EDT | 5,245.00 | 160.76 | 157.50 | 159.00 | 0.00 | - | 1 | 75 | 14.76% |
| SPXW240719C05250000 | 2024-05-20 12:08PM EDT | 5,250.00 | 165.70 | 155.20 | 155.60 | 0.00 | - | 6 | 1,407 | 14.69% |
| SPX240719C05255000 | 2024-05-21 3:56PM EDT | 5,255.00 | 160.40 | 150.20 | 151.80 | 0.00 | - | 170 | 251 | 14.57% |
| SPXW240719C05260000 | 2024-05-17 10:16AM EDT | 5,260.00 | 143.40 | 147.50 | 151.90 | 0.00 | - | 7 | 300 | 14.91% |
| SPX240719C05265000 | 2024-05-21 3:09PM EDT | 5,265.00 | 147.03 | 143.40 | 144.90 | 0.00 | - | 3 | 669 | 14.41% |
| SPX240719C05270000 | 2024-05-20 10:43AM EDT | 5,270.00 | 152.28 | 139.80 | 141.20 | 0.00 | - | 2 | 316 | 14.29% |
| SPX240719C05275000 | 2024-05-22 11:04AM EDT | 5,275.00 | 143.65 | 136.30 | 137.70 | -2.55 | -1.74% | 200 | 1,633 | 14.19% |
| SPX240719C05280000 | 2024-05-21 3:34PM EDT | 5,280.00 | 140.52 | 132.90 | 134.30 | 0.00 | - | 54 | 162 | 14.10% |
| SPX240719C05285000 | 2024-05-20 3:52PM EDT | 5,285.00 | 129.34 | 129.40 | 130.70 | 0.00 | - | 1 | 45 | 13.98% |
| SPXW240719C05290000 | 2024-05-20 9:45AM EDT | 5,290.00 | 131.08 | 126.80 | 127.10 | 0.00 | - | 1 | 323 | 13.86% |
| SPX240719C05295000 | 2024-05-20 9:37AM EDT | 5,295.00 | 126.10 | 122.80 | 124.20 | 0.00 | - | 1 | 57 | 13.82% |
| SPX240719C05300000 | 2024-05-22 1:51PM EDT | 5,300.00 | 119.80 | 119.10 | 120.30 | -8.69 | -6.77% | 841 | 15,846 | 13.66% |
| SPX240719C05305000 | 2024-05-21 10:02AM EDT | 5,305.00 | 116.10 | 116.20 | 117.50 | 0.00 | - | 5 | 191 | 13.62% |
| SPX240719C05310000 | 2024-05-21 3:56PM EDT | 5,310.00 | 121.61 | 112.80 | 114.10 | 0.00 | - | 14 | 139 | 13.51% |
| SPX240719C05315000 | 2024-05-22 11:31AM EDT | 5,315.00 | 115.28 | 109.80 | 111.00 | +2.58 | +2.29% | 7 | 84 | 13.43% |
| SPX240719C05320000 | 2024-05-22 1:37PM EDT | 5,320.00 | 107.44 | 106.60 | 107.40 | -5.26 | -4.67% | 24 | 2,548 | 13.29% |
| SPXW240719C05325000 | 2024-05-20 11:55AM EDT | 5,325.00 | 110.28 | 104.20 | 104.70 | -2.55 | -2.26% | 1 | 301 | 13.25% |
| SPXW240719C05330000 | 2024-05-22 10:49AM EDT | 5,330.00 | 106.50 | 100.80 | 101.20 | -7.50 | -6.58% | 23 | 155 | 13.11% |
| SPX240719C05335000 | 2024-05-21 4:02PM EDT | 5,335.00 | 104.90 | 97.90 | 98.60 | 0.00 | - | 164 | 773 | 13.07% |
| SPXW240719C05340000 | 2024-05-20 2:08PM EDT | 5,340.00 | 101.27 | 94.90 | 95.20 | +4.35 | +4.49% | 2 | 234 | 12.93% |
| SPX240719C05345000 | 2024-05-22 1:34PM EDT | 5,345.00 | 96.09 | 91.80 | 92.50 | +1.00 | +1.05% | 24 | 151 | 12.87% |
| SPX240719C05350000 | 2024-05-22 1:39PM EDT | 5,350.00 | 90.38 | 88.40 | 89.20 | -4.31 | -4.55% | 92 | 11,461 | 12.74% |
| SPX240719C05355000 | 2024-05-21 2:59PM EDT | 5,355.00 | 88.90 | 85.40 | 86.10 | 0.00 | - | 65 | 196 | 12.62% |
| SPX240719C05360000 | 2024-05-22 1:21PM EDT | 5,360.00 | 89.00 | 83.40 | 84.10 | +1.40 | +1.60% | 153 | 207 | 12.63% |
| SPX240719C05365000 | 2024-05-22 12:57PM EDT | 5,365.00 | 86.27 | 80.90 | 81.50 | -1.74 | -1.98% | 151 | 246 | 12.57% |
| SPXW240719C05370000 | 2024-05-22 12:32PM EDT | 5,370.00 | 83.63 | 79.20 | 79.60 | -1.09 | -1.29% | 46 | 203 | 12.58% |
| SPXW240719C05375000 | 2024-05-22 9:31AM EDT | 5,375.00 | 81.21 | 76.40 | 76.70 | -0.79 | -0.96% | 7 | 396 | 12.47% |
| SPXW240719C05380000 | 2024-05-22 10:49AM EDT | 5,380.00 | 78.00 | 73.70 | 74.20 | +2.89 | +3.85% | 7 | 416 | 12.40% |
| SPX240719C05385000 | 2024-05-16 11:13AM EDT | 5,385.00 | 83.05 | 70.50 | 71.20 | 0.00 | - | 1 | 64 | 12.27% |
| SPX240719C05390000 | 2024-05-22 9:57AM EDT | 5,390.00 | 73.06 | 67.60 | 68.20 | -2.79 | -3.68% | 1 | 55 | 12.13% |
| SPX240719C05395000 | 2024-05-21 3:02PM EDT | 5,395.00 | 68.52 | 65.20 | 65.80 | 0.00 | - | 60 | 139 | 12.06% |
| SPX240719C05400000 | 2024-05-22 1:26PM EDT | 5,400.00 | 68.10 | 63.70 | 64.20 | +2.50 | +3.81% | 114 | 11,321 | 12.08% |
| SPX240719C05405000 | 2024-05-22 12:44PM EDT | 5,405.00 | 66.70 | 61.30 | 61.80 | +4.73 | +7.63% | 46 | 300 | 12.00% |
| SPX240719C05410000 | 2024-05-22 12:29PM EDT | 5,410.00 | 63.90 | 59.40 | 59.90 | -0.10 | -0.16% | 14 | 374 | 11.98% |
| SPX240719C05420000 | 2024-05-22 11:07AM EDT | 5,420.00 | 59.60 | 54.90 | 55.40 | -0.99 | -1.63% | 26 | 373 | 11.82% |
| SPX240719C05425000 | 2024-05-22 1:37PM EDT | 5,425.00 | 52.80 | 52.70 | 53.30 | -5.93 | -10.10% | 1,045 | 2,465 | 11.76% |
| SPX240719C05430000 | 2024-05-17 3:17PM EDT | 5,430.00 | 51.90 | 50.80 | 51.40 | 0.00 | - | 5 | 668 | 11.71% |
| SPX240719C05440000 | 2024-05-22 1:43PM EDT | 5,440.00 | 47.64 | 47.20 | 47.60 | -3.47 | -6.79% | 25 | 564 | 11.60% |
| SPX240719C05450000 | 2024-05-22 10:30AM EDT | 5,450.00 | 46.50 | 43.40 | 43.90 | -0.70 | -1.48% | 529 | 9,882 | 11.49% |
| SPX240719C05460000 | 2024-05-21 3:23PM EDT | 5,460.00 | 43.11 | 40.00 | 40.50 | 0.00 | - | 1 | 825 | 11.39% |
| SPX240719C05470000 | 2024-05-22 1:39PM EDT | 5,470.00 | 37.55 | 37.00 | 37.40 | -2.65 | -6.59% | 2 | 3,066 | 11.31% |
| SPX240719C05475000 | 2024-05-22 11:43AM EDT | 5,475.00 | 37.80 | 34.40 | 34.80 | -1.30 | -3.32% | 526 | 3,511 | 11.11% |
| SPXW240719C05480000 | 2024-05-21 3:33PM EDT | 5,480.00 | 36.40 | 34.50 | 34.90 | -1.60 | -4.21% | 17 | 206 | 11.30% |
| SPXW240719C05490000 | 2024-05-21 10:08AM EDT | 5,490.00 | 33.00 | 31.10 | 31.50 | 0.00 | - | 23 | 228 | 11.13% |
| SPXW240719C05500000 | 2024-05-22 11:43AM EDT | 5,500.00 | 30.90 | 28.80 | 29.10 | -0.32 | -1.02% | 13 | 368 | 11.08% |
| SPXW240719C05510000 | 2024-05-15 4:10PM EDT | 5,510.00 | 31.88 | 26.40 | 26.80 | 0.00 | - | 15 | 361 | 11.04% |
| SPXW240719C05520000 | 2024-05-21 1:54PM EDT | 5,520.00 | 26.17 | 23.80 | 24.10 | 0.00 | - | 1 | 315 | 10.90% |
| SPXW240719C05525000 | 2024-05-22 11:45AM EDT | 5,525.00 | 24.50 | 22.90 | 23.20 | -4.75 | -16.24% | 40 | 256 | 10.89% |
| SPXW240719C05530000 | 2024-05-16 11:13AM EDT | 5,530.00 | 30.71 | 21.80 | 22.20 | 0.00 | - | 40 | 103 | 10.87% |
| SPX240719C05540000 | 2024-05-20 1:27PM EDT | 5,540.00 | 23.25 | 19.30 | 19.80 | 0.00 | - | 6 | 25 | 10.73% |
| SPXW240719C05550000 | 2024-05-22 1:43PM EDT | 5,550.00 | 18.17 | 17.90 | 18.20 | -2.53 | -12.22% | 10 | 347 | 10.71% |
| SPXW240719C05560000 | 2024-05-21 10:27AM EDT | 5,560.00 | 17.37 | 16.20 | 16.50 | 0.00 | - | 1 | 144 | 10.65% |
| SPXW240719C05570000 | 2024-05-21 12:58PM EDT | 5,570.00 | 15.20 | 14.70 | 15.10 | 0.00 | - | 2 | 112 | 10.63% |
| SPX240719C05575000 | 2024-05-21 3:49PM EDT | 5,575.00 | 15.29 | 13.60 | 13.90 | 0.00 | - | 734 | 2,681 | 10.50% |
| SPX240719C05580000 | 2024-05-22 1:35PM EDT | 5,580.00 | 13.70 | 12.90 | 13.20 | -0.05 | -0.36% | 31 | 498 | 10.47% |
| SPX240719C05590000 | 2024-05-20 11:26AM EDT | 5,590.00 | 16.00 | 11.60 | 11.90 | 0.00 | - | 1 | 804 | 10.42% |
| SPX240719C05600000 | 2024-05-22 1:44PM EDT | 5,600.00 | 10.69 | 10.20 | 10.50 | -1.13 | -9.56% | 395 | 7,698 | 10.32% |
| SPXW240719C05610000 | 2024-05-21 3:02PM EDT | 5,610.00 | 10.50 | 9.60 | 9.90 | +0.10 | +0.96% | 23 | 309 | 10.40% |
| SPXW240719C05620000 | 2024-05-22 11:04AM EDT | 5,620.00 | 9.60 | 8.50 | 8.80 | +0.63 | +7.02% | 33 | 84 | 10.33% |
| SPX240719C05625000 | 2024-05-22 12:44PM EDT | 5,625.00 | 9.00 | 7.90 | 8.20 | -0.20 | -2.17% | 188 | 652 | 10.27% |
| SPXW240719C05630000 | 2024-05-22 11:17AM EDT | 5,630.00 | 8.60 | 7.70 | 8.00 | -2.31 | -21.17% | 2 | 191 | 10.33% |
| SPXW240719C05650000 | 2024-05-21 11:06AM EDT | 5,650.00 | 7.00 | 6.20 | 6.40 | 0.00 | - | 36 | 281 | 10.25% |
| SPX240719C05675000 | 2024-05-22 1:39PM EDT | 5,675.00 | 4.58 | 4.40 | 4.70 | -0.52 | -10.20% | 20 | 275 | 10.12% |
| SPXW240719C05700000 | 2024-05-21 3:02PM EDT | 5,700.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 103 | 631 | 10.16% |
| SPXW240719C05725000 | 2024-05-22 1:27PM EDT | 5,725.00 | 2.95 | 2.65 | 2.75 | -0.21 | -6.65% | 54 | 314 | 10.11% |
| SPX240719C05750000 | 2024-05-21 10:04AM EDT | 5,750.00 | 2.27 | 1.95 | 2.10 | 0.00 | - | 5 | 3,291 | 10.13% |
| SPXW240719C05775000 | 2024-05-21 3:59PM EDT | 5,775.00 | 1.90 | 1.60 | 1.70 | 0.00 | - | 19 | 276 | 10.24% |
| SPX240719C05800000 | 2024-05-22 12:44PM EDT | 5,800.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 20 | 2,817 | 10.32% |
| SPX240719C05825000 | 2024-05-21 10:04AM EDT | 5,825.00 | 1.13 | 0.95 | 1.10 | 0.00 | - | 2 | 627 | 10.44% |
| SPX240719C05850000 | 2024-05-22 1:39PM EDT | 5,850.00 | 0.87 | 0.75 | 0.90 | -0.08 | -8.42% | 24 | 157 | 10.57% |
| SPXW240719C05875000 | 2024-05-21 3:59PM EDT | 5,875.00 | 0.89 | 0.65 | 0.75 | 0.00 | - | 32 | 119 | 10.72% |
| SPXW240719C05900000 | 2024-05-21 3:59PM EDT | 5,900.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 13 | 124 | 10.91% |
| SPXW240719C05950000 | 2024-05-10 1:35PM EDT | 5,950.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 48 | 210 | 11.44% |
| SPX240719C06000000 | 2024-05-22 11:10AM EDT | 6,000.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 20 | 8,063 | 11.76% |
| SPX240719C06050000 | 2024-04-29 12:41PM EDT | 6,050.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 15 | 12.09% |
| SPX240719C06100000 | 2024-05-17 9:33AM EDT | 6,100.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 682 | 12.76% |
| SPX240719C06150000 | 2024-04-17 11:30AM EDT | 6,150.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | - | 5 | 13.64% |
| SPXW240719C06200000 | 2024-05-21 1:14PM EDT | 6,200.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 758 | 13.84% |
| SPXW240719C06300000 | 2024-04-12 11:27AM EDT | 6,300.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 58 | 15.11% |
| SPX240719C06400000 | 2024-05-16 2:45AM EDT | 6,400.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 50 | 382 | 15.61% |
| SPXW240719C06500000 | 2024-05-15 3:49PM EDT | 6,500.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 139 | 16.77% |
| SPX240719C06600000 | 2024-05-20 10:13AM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 72 | 17.92% |
| SPXW240719C06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPX240719C06800000 | 2024-05-09 1:04PM EDT | 6,800.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 406 | 1,008 | 19.48% |
| SPX240719C07000000 | 2024-02-12 1:09PM EDT | 7,000.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 1,309 | 22.80% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 7,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 7,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 26.27% |
| SPX240719C07600000 | 2024-04-25 2:57PM EDT | 7,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 4,981 | 27.32% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00200000 | 2024-05-13 1:15PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 221.88% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 186.72% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 600.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 162.70% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| SPX240719P01000000 | 2024-05-06 2:46PM EDT | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 370 | 5,760 | 111.72% |
| SPX240719P01200000 | 2024-04-29 12:09PM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 8,704 | 104.30% |
| SPX240719P01400000 | 2024-05-20 3:37PM EDT | 1,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 15,067 | 93.55% |
| SPX240719P01600000 | 2024-05-15 1:02PM EDT | 1,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 6,039 | 84.38% |
| SPXW240719P01700000 | 2024-04-25 1:31PM EDT | 1,700.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 40 | 51 | 80.27% |
| SPX240719P01800000 | 2024-04-26 11:22AM EDT | 1,800.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 9,826 | 78.52% |
| SPX240719P01900000 | 2024-05-13 12:41PM EDT | 1,900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 2,572 | 74.61% |
| SPXW240719P02000000 | 2024-05-15 9:58AM EDT | 2,000.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 265 | 71.09% |
| SPXW240719P02100000 | 2024-05-22 12:33PM EDT | 2,100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 902 | 69.04% |
| SPX240719P02200000 | 2024-05-22 9:32AM EDT | 2,200.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 1 | 4,515 | 66.80% |
| SPXW240719P02300000 | 2024-05-21 1:14PM EDT | 2,300.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1,061 | 1,441 | 65.23% |
| SPX240719P02400000 | 2024-05-15 2:42PM EDT | 2,400.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 4,857 | 62.70% |
| SPXW240719P02500000 | 2024-05-20 1:39PM EDT | 2,500.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 1,767 | 60.74% |
| SPX240719P02600000 | 2024-05-17 3:22PM EDT | 2,600.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 8,639 | 58.18% |
| SPXW240719P02650000 | 2024-05-15 9:32AM EDT | 2,650.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 5 | 106 | 56.71% |
| SPXW240719P02700000 | 2024-05-17 10:42AM EDT | 2,700.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 15 | 54 | 56.06% |
| SPX240719P02750000 | 2024-05-17 12:32PM EDT | 2,750.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 1,200 | 54.98% |
| SPXW240719P02800000 | 2024-05-20 10:56AM EDT | 2,800.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 103 | 54.20% |
| SPX240719P02850000 | 2024-05-21 1:59PM EDT | 2,850.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 50 | 812 | 52.78% |
| SPXW240719P02900000 | 2024-05-22 9:35AM EDT | 2,900.00 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 5 | 814 | 51.95% |
| SPXW240719P02950000 | 2024-05-21 3:45PM EDT | 2,950.00 | 0.49 | 0.45 | 0.55 | 0.00 | - | 2 | 1,808 | 51.06% |
| SPXW240719P03000000 | 2024-05-21 1:19PM EDT | 3,000.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 3,422 | 50.15% |
| SPX240719P03050000 | 2024-05-16 2:27PM EDT | 3,050.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 3 | 1,106 | 49.57% |
| SPXW240719P03075000 | 2024-05-20 1:35PM EDT | 3,075.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 328 | 48.90% |
| SPX240719P03100000 | 2024-05-22 9:40AM EDT | 3,100.00 | 0.50 | 0.55 | 0.70 | -0.10 | -16.67% | 50 | 2,635 | 48.57% |
| SPX240719P03125000 | 2024-05-21 11:41AM EDT | 3,125.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 266 | 329 | 47.90% |
| SPXW240719P03150000 | 2024-05-20 1:39PM EDT | 3,150.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 3 | 505 | 47.56% |
| SPX240719P03175000 | 2024-05-21 2:29PM EDT | 3,175.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 256 | 549 | 46.89% |
| SPX240719P03200000 | 2024-05-22 1:35PM EDT | 3,200.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 80 | 7,531 | 46.53% |
| SPXW240719P03225000 | 2024-05-17 10:10AM EDT | 3,225.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 75 | 45.86% |
| SPX240719P03250000 | 2024-05-21 1:59PM EDT | 3,250.00 | 0.74 | 0.70 | 0.85 | 0.00 | - | 25 | 1,285 | 45.50% |
| SPXW240719P03275000 | 2024-05-03 8:31AM EDT | 3,275.00 | 1.90 | 0.75 | 0.90 | 0.00 | - | 6 | 267 | 45.11% |
| SPX240719P03300000 | 2024-05-21 10:58AM EDT | 3,300.00 | 0.86 | 0.75 | 0.90 | 0.00 | - | 100 | 2,537 | 44.45% |
| SPX240719P03325000 | 2024-05-21 2:52PM EDT | 3,325.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 240 | 423 | 44.04% |
| SPX240719P03350000 | 2024-05-22 11:09AM EDT | 3,350.00 | 0.80 | 0.85 | 0.95 | -0.05 | -5.88% | 40 | 1,339 | 43.40% |
| SPX240719P03375000 | 2024-05-22 11:09AM EDT | 3,375.00 | 0.80 | 0.90 | 1.00 | -0.05 | -5.88% | 20 | 1,437 | 42.98% |
| SPXW240719P03400000 | 2024-05-21 1:14PM EDT | 3,400.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 1 | 3,679 | 42.57% |
| SPXW240719P03425000 | 2024-05-21 1:14PM EDT | 3,425.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 5,741 | 42.13% |
| SPXW240719P03450000 | 2024-05-21 1:19PM EDT | 3,450.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 14,810 | 41.69% |
| SPX240719P03475000 | 2024-05-15 2:21PM EDT | 3,475.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 275 | 2,133 | 41.05% |
| SPX240719P03500000 | 2024-05-22 12:30PM EDT | 3,500.00 | 1.05 | 1.10 | 1.20 | -0.10 | -8.70% | 1 | 6,953 | 40.61% |
| SPX240719P03525000 | 2024-05-17 4:02PM EDT | 3,525.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 4 | 5,356 | 40.16% |
| SPXW240719P03550000 | 2024-05-21 1:44PM EDT | 3,550.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 54 | 202 | 39.87% |
| SPX240719P03575000 | 2024-05-21 11:45AM EDT | 3,575.00 | 1.21 | 1.20 | 1.35 | 0.00 | - | 100 | 4,097 | 39.24% |
| SPXW240719P03600000 | 2024-05-22 11:25AM EDT | 3,600.00 | 1.25 | 1.30 | 1.40 | -0.05 | -3.85% | 2 | 318 | 38.77% |
| SPXW240719P03625000 | 2024-05-21 1:14PM EDT | 3,625.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 1 | 112 | 38.45% |
| SPX240719P03650000 | 2024-05-22 10:16AM EDT | 3,650.00 | 1.30 | 1.40 | 1.50 | -0.10 | -7.14% | 2 | 1,153 | 37.82% |
| SPXW240719P03675000 | 2024-05-21 4:00PM EDT | 3,675.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 12 | 76 | 37.48% |
| SPX240719P03700000 | 2024-05-20 3:39PM EDT | 3,700.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 17 | 11,992 | 36.85% |
| SPX240719P03725000 | 2024-05-20 3:39PM EDT | 3,725.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 2 | 1,520 | 36.50% |
| SPX240719P03750000 | 2024-05-20 12:02PM EDT | 3,750.00 | 1.61 | 1.60 | 1.75 | 0.00 | - | 2 | 8,919 | 36.01% |
| SPXW240719P03775000 | 2024-05-22 10:45AM EDT | 3,775.00 | 1.60 | 1.75 | 1.85 | 0.00 | - | 2 | 138 | 35.63% |
| SPXW240719P03800000 | 2024-05-22 1:20PM EDT | 3,800.00 | 1.72 | 1.75 | 1.90 | +0.07 | +4.24% | 12 | 224 | 35.12% |
| SPX240719P03825000 | 2024-05-17 3:19PM EDT | 3,825.00 | 1.87 | 1.80 | 1.90 | 0.00 | - | 5 | 4,028 | 34.50% |
| SPX240719P03850000 | 2024-05-17 10:38AM EDT | 3,850.00 | 1.70 | 1.85 | 2.00 | -0.43 | -20.19% | 2 | 6,945 | 34.10% |
| SPX240719P03875000 | 2024-05-21 9:33AM EDT | 3,875.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 25 | 6,149 | 33.59% |
| SPX240719P03900000 | 2024-05-22 12:26PM EDT | 3,900.00 | 2.00 | 2.00 | 2.20 | +0.10 | +5.26% | 45 | 8,150 | 33.28% |
| SPX240719P03925000 | 2024-05-21 11:21AM EDT | 3,925.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 10 | 2,145 | 32.76% |
| SPXW240719P03950000 | 2024-05-20 12:24PM EDT | 3,950.00 | 2.20 | 2.25 | 2.40 | 0.00 | - | 11 | 696 | 32.42% |
| SPXW240719P03975000 | 2024-05-17 10:23AM EDT | 3,975.00 | 2.55 | 2.30 | 2.45 | 0.00 | - | 20 | 1,225 | 31.89% |
| SPX240719P04000000 | 2024-05-22 11:36AM EDT | 4,000.00 | 2.15 | 2.35 | 2.45 | -0.02 | -0.92% | 119 | 75,357 | 31.28% |
| SPX240719P04025000 | 2024-05-21 2:48PM EDT | 4,025.00 | 2.35 | 2.40 | 2.55 | 0.00 | - | 1 | 2,765 | 30.83% |
| SPXW240719P04050000 | 2024-05-20 10:08AM EDT | 4,050.00 | 2.50 | 2.60 | 2.70 | 0.00 | - | 50 | 7,273 | 30.46% |
| SPXW240719P04075000 | 2024-05-22 1:20PM EDT | 4,075.00 | 2.60 | 2.70 | 2.85 | -1.20 | -31.58% | 6 | 2,458 | 30.07% |
| SPXW240719P04100000 | 2024-05-20 9:52PM EDT | 4,100.00 | 2.80 | 2.85 | 2.95 | 0.00 | - | 1 | 6,098 | 29.60% |
| SPXW240719P04120000 | 2024-05-10 12:06PM EDT | 4,120.00 | 4.30 | 2.90 | 3.00 | 0.00 | - | 5 | 312 | 29.18% |
| SPXW240719P04125000 | 2024-05-22 9:39AM EDT | 4,125.00 | 2.60 | 2.95 | 3.10 | -0.90 | -25.71% | 48 | 44 | 29.19% |
| SPXW240719P04130000 | 2024-05-16 3:42PM EDT | 4,130.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 3 | 45 | 29.07% |
| SPXW240719P04140000 | 2024-05-06 9:53AM EDT | 4,140.00 | 5.20 | 3.00 | 3.10 | 0.00 | - | 54 | 198 | 28.82% |
| SPXW240719P04150000 | 2024-05-17 11:52AM EDT | 4,150.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 67 | 103 | 28.71% |
| SPXW240719P04160000 | 2024-05-03 2:18PM EDT | 4,160.00 | 5.90 | 3.10 | 3.30 | 0.00 | - | 27 | 35 | 28.59% |
| SPX240719P04170000 | 2024-05-21 3:37PM EDT | 4,170.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 93 | 737 | 28.22% |
| SPX240719P04175000 | 2024-05-17 11:49AM EDT | 4,175.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 7 | 1,070 | 28.22% |
| SPXW240719P04180000 | 2024-05-13 1:44PM EDT | 4,180.00 | 4.50 | 3.20 | 3.40 | 0.00 | - | 43 | 246 | 28.22% |
| SPXW240719P04190000 | 2024-05-16 3:42PM EDT | 4,190.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 3 | 62 | 27.98% |
| SPXW240719P04200000 | 2024-05-21 3:55PM EDT | 4,200.00 | 3.02 | 3.30 | 3.40 | 0.00 | - | 2 | 1,963 | 27.73% |
| SPXW240719P04205000 | 2024-05-21 1:50PM EDT | 4,205.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 12 | 94 | 27.73% |
| SPX240719P04210000 | 2024-05-17 4:07PM EDT | 4,210.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 6 | 115 | 27.49% |
| SPX240719P04220000 | 2024-05-20 2:02PM EDT | 4,220.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 114 | 27.36% |
| SPXW240719P04225000 | 2024-05-10 9:52AM EDT | 4,225.00 | 5.10 | 3.40 | 3.60 | 0.00 | - | 6 | 202 | 27.35% |
| SPX240719P04230000 | 2024-05-15 11:41AM EDT | 4,230.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 14 | 222 | 27.11% |
| SPXW240719P04240000 | 2024-05-21 1:49PM EDT | 4,240.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 48 | 57 | 27.09% |
| SPXW240719P04250000 | 2024-05-10 11:26AM EDT | 4,250.00 | 5.31 | 3.50 | 3.70 | 0.00 | - | 55 | 757 | 26.85% |
| SPXW240719P04260000 | 2024-05-15 10:55AM EDT | 4,260.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 48 | 134 | 26.71% |
| SPXW240719P04270000 | 2024-05-16 3:55PM EDT | 4,270.00 | 4.00 | 3.70 | 3.80 | 0.00 | - | 3 | 12 | 26.46% |
| SPXW240719P04275000 | 2024-05-07 10:54AM EDT | 4,275.00 | 6.00 | 3.70 | 3.90 | 0.00 | - | 465 | 579 | 26.44% |
| SPXW240719P04280000 | 2024-03-25 11:18AM EDT | 4,280.00 | 13.50 | 13.00 | 13.30 | 0.00 | - | 4 | 4 | 32.70% |
| SPX240719P04290000 | 2024-05-17 3:54PM EDT | 4,290.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 1 | 227 | 26.07% |
| SPX240719P04300000 | 2024-05-21 3:31PM EDT | 4,300.00 | 3.48 | 3.80 | 4.00 | 0.00 | - | 512 | 7,396 | 25.93% |
| SPX240719P04310000 | 2024-05-14 12:44PM EDT | 4,310.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | 7 | 611 | 25.68% |
| SPX240719P04320000 | 2024-05-13 10:06AM EDT | 4,320.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 6 | 83 | 25.54% |
| SPXW240719P04325000 | 2024-05-21 1:46PM EDT | 4,325.00 | 3.79 | 4.00 | 4.20 | 0.00 | - | 2 | 173 | 25.51% |
| SPX240719P04330000 | 2024-05-21 10:18AM EDT | 4,330.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 74 | 188 | 25.29% |
| SPXW240719P04340000 | 2024-04-29 9:30AM EDT | 4,340.00 | 11.40 | 4.20 | 4.30 | 0.00 | - | 2 | 11 | 25.23% |
| SPXW240719P04350000 | 2024-05-20 3:19PM EDT | 4,350.00 | 4.10 | 4.20 | 4.40 | 0.00 | - | 1 | 132 | 25.08% |
| SPX240719P04360000 | 2024-05-16 3:59PM EDT | 4,360.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 1 | 1,008 | 24.83% |
| SPX240719P04370000 | 2024-05-16 2:29PM EDT | 4,370.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 1 | 53 | 24.67% |
| SPXW240719P04375000 | 2024-05-21 11:11AM EDT | 4,375.00 | 3.84 | 4.40 | 4.50 | -0.26 | -6.34% | 2 | 313 | 24.55% |
| SPX240719P04380000 | 2024-05-17 3:54PM EDT | 4,380.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 1 | 581 | 24.42% |
| SPXW240719P04390000 | 2024-05-09 1:45PM EDT | 4,390.00 | 7.10 | 4.50 | 4.70 | 0.00 | - | 13 | 29 | 24.35% |
| SPXW240719P04400000 | 2024-05-21 2:49PM EDT | 4,400.00 | 4.25 | 4.60 | 4.70 | +0.04 | +0.95% | 10 | 1,904 | 24.10% |
| SPXW240719P04410000 | 2024-05-22 10:11AM EDT | 4,410.00 | 4.10 | 4.60 | 4.80 | -5.15 | -55.68% | 45 | 79 | 23.93% |
| SPX240719P04420000 | 2024-05-20 3:05PM EDT | 4,420.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 739 | 23.68% |
| SPX240719P04425000 | 2024-05-21 12:18PM EDT | 4,425.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 500 | 1,233 | 23.64% |
| SPXW240719P04430000 | 2024-05-15 3:56PM EDT | 4,430.00 | 5.08 | 4.80 | 5.00 | 0.00 | - | 2 | 26 | 23.60% |
| SPX240719P04440000 | 2024-05-20 1:55PM EDT | 4,440.00 | 4.73 | 4.80 | 5.00 | 0.00 | - | 10 | 401 | 23.35% |
| SPX240719P04450000 | 2024-05-21 3:50PM EDT | 4,450.00 | 4.49 | 4.90 | 5.10 | 0.00 | - | 225 | 3,993 | 23.17% |
| SPXW240719P04460000 | 2024-05-21 10:48AM EDT | 4,460.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 28 | 145 | 23.08% |
| SPX240719P04470000 | 2024-05-20 3:44PM EDT | 4,470.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 33 | 107 | 22.82% |
| SPXW240719P04475000 | 2024-05-15 2:17PM EDT | 4,475.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 17 | 443 | 22.85% |
| SPX240719P04480000 | 2024-05-20 12:47PM EDT | 4,480.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 18 | 140 | 22.65% |
| SPX240719P04490000 | 2024-05-21 3:55PM EDT | 4,490.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 6 | 175 | 22.47% |
| SPX240719P04500000 | 2024-05-22 1:37PM EDT | 4,500.00 | 5.42 | 5.40 | 5.70 | +0.52 | +10.61% | 674 | 21,469 | 22.36% |
| SPXW240719P04510000 | 2024-05-10 11:24AM EDT | 4,510.00 | 8.50 | 5.60 | 5.80 | 0.00 | - | 27 | 96 | 22.17% |
| SPXW240719P04520000 | 2024-05-20 3:11PM EDT | 4,520.00 | 5.50 | 5.70 | 5.90 | 0.00 | - | 51 | 110 | 21.99% |
| SPX240719P04525000 | 2024-05-22 9:14AM EDT | 4,525.00 | 5.10 | 5.70 | 5.90 | -0.39 | -7.10% | 10 | 4,631 | 21.86% |
| SPX240719P04530000 | 2024-05-16 3:59PM EDT | 4,530.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | 5 | 1,061 | 21.73% |
| SPX240719P04540000 | 2024-05-21 3:55PM EDT | 4,540.00 | 5.20 | 5.80 | 6.00 | 0.00 | - | 22 | 261 | 21.55% |
| SPX240719P04550000 | 2024-05-22 1:34PM EDT | 4,550.00 | 5.80 | 6.00 | 6.20 | +0.30 | +5.45% | 29 | 9,210 | 21.42% |
| SPX240719P04560000 | 2024-05-17 10:07AM EDT | 4,560.00 | 6.45 | 6.10 | 6.30 | 0.00 | - | 2 | 3,377 | 21.23% |
| SPX240719P04570000 | 2024-05-14 9:59AM EDT | 4,570.00 | 9.07 | 6.10 | 6.40 | 0.00 | - | 10 | 643 | 21.04% |
| SPX240719P04575000 | 2024-05-20 10:10AM EDT | 4,575.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 114 | 3,671 | 20.97% |
| SPX240719P04580000 | 2024-05-21 11:41AM EDT | 4,580.00 | 5.78 | 6.30 | 6.60 | 0.00 | - | 1 | 333 | 20.90% |
| SPX240719P04590000 | 2024-05-20 12:55PM EDT | 4,590.00 | 6.02 | 6.40 | 6.70 | 0.00 | - | 21 | 1,158 | 20.70% |
| SPXW240719P04600000 | 2024-05-21 3:42PM EDT | 4,600.00 | 6.00 | 6.70 | 6.80 | 0.00 | - | 4 | 4,780 | 20.50% |
| SPXW240719P04605000 | 2024-05-22 11:45AM EDT | 4,605.00 | 6.20 | 6.80 | 7.00 | -1.56 | -20.10% | 31 | 100 | 20.49% |
| SPX240719P04610000 | 2024-05-17 10:20AM EDT | 4,610.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 5 | 348 | 20.30% |
| SPX240719P04615000 | 2024-05-22 11:17AM EDT | 4,615.00 | 6.06 | 6.80 | 7.00 | -1.04 | -14.65% | 4 | 2 | 20.23% |
| SPX240719P04620000 | 2024-05-20 1:27PM EDT | 4,620.00 | 6.60 | 6.80 | 7.10 | 0.00 | - | 1 | 276 | 20.16% |
| SPXW240719P04625000 | 2024-05-16 1:45AM EDT | 4,625.00 | 7.20 | 7.10 | 7.30 | 0.00 | - | 48 | 335 | 20.13% |
| SPX240719P04630000 | 2024-05-20 3:27PM EDT | 4,630.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | 119 | 7,176 | 19.95% |
| SPXW240719P04635000 | 2024-05-07 1:44PM EDT | 4,635.00 | 12.80 | 7.20 | 7.40 | 0.00 | - | 39 | 52 | 19.93% |
| SPX240719P04640000 | 2024-05-20 3:11PM EDT | 4,640.00 | 6.80 | 7.10 | 7.40 | 0.00 | - | 114 | 615 | 19.80% |
| SPX240719P04645000 | 2024-05-17 3:56PM EDT | 4,645.00 | 7.40 | 7.20 | 7.40 | 0.00 | - | 44 | 48 | 19.67% |
| SPX240719P04650000 | 2024-05-22 9:53AM EDT | 4,650.00 | 6.32 | 7.30 | 7.50 | -0.35 | -5.25% | 47 | 6,380 | 19.59% |
| SPX240719P04655000 | 2024-05-10 3:57PM EDT | 4,655.00 | 11.10 | 7.40 | 7.60 | 0.00 | - | 1 | 1 | 19.51% |
| SPXW240719P04660000 | 2024-05-15 2:48PM EDT | 4,660.00 | 8.20 | 7.60 | 7.90 | 0.00 | - | 44 | 124 | 19.53% |
| SPXW240719P04665000 | 2024-05-16 2:55PM EDT | 4,665.00 | 7.40 | 7.60 | 7.80 | -0.60 | -7.50% | 51 | 75 | 19.35% |
| SPXW240719P04670000 | 2024-05-20 9:50AM EDT | 4,670.00 | 7.20 | 7.70 | 8.00 | 0.00 | - | 5 | 481 | 19.32% |
| SPXW240719P04675000 | 2024-05-16 12:18PM EDT | 4,675.00 | 8.08 | 7.80 | 8.10 | 0.00 | - | 23 | 770 | 19.24% |
| SPXW240719P04680000 | 2024-05-22 11:45AM EDT | 4,680.00 | 7.30 | 8.00 | 8.20 | -0.30 | -3.95% | 36 | 510 | 19.16% |
| SPX240719P04685000 | 2024-05-09 11:08AM EDT | 4,685.00 | 13.46 | 8.00 | 8.20 | 0.00 | - | 3 | 126 | 19.02% |
| SPX240719P04690000 | 2024-05-17 3:29PM EDT | 4,690.00 | 7.96 | 8.00 | 8.20 | 0.00 | - | 3 | 665 | 18.89% |
| SPX240719P04695000 | 2024-05-21 1:36PM EDT | 4,695.00 | 7.50 | 8.10 | 8.30 | 0.00 | - | 8 | 21 | 18.81% |
| SPX240719P04700000 | 2024-05-22 1:48PM EDT | 4,700.00 | 8.25 | 8.10 | 8.40 | +1.05 | +14.58% | 553 | 20,325 | 18.72% |
| SPX240719P04705000 | 2024-05-02 12:54PM EDT | 4,705.00 | 32.60 | 8.30 | 8.60 | 0.00 | - | 6 | 86 | 18.68% |
| SPX240719P04710000 | 2024-05-20 3:14PM EDT | 4,710.00 | 7.90 | 8.30 | 8.50 | 0.00 | - | 1 | 561 | 18.50% |
| SPX240719P04715000 | 2024-05-21 1:36PM EDT | 4,715.00 | 7.85 | 8.50 | 8.70 | 0.00 | - | 6 | 136 | 18.46% |
| SPXW240719P04720000 | 2024-05-15 1:24PM EDT | 4,720.00 | 9.51 | 8.80 | 9.00 | 0.00 | - | 3 | 81 | 18.46% |
| SPX240719P04725000 | 2024-05-22 10:35AM EDT | 4,725.00 | 7.70 | 8.60 | 8.90 | -1.10 | -12.50% | 40 | 2,349 | 18.28% |
| SPX240719P04730000 | 2024-05-21 9:48AM EDT | 4,730.00 | 8.63 | 8.80 | 9.10 | 0.00 | - | 15 | 620 | 18.24% |
| SPX240719P04735000 | 2024-05-21 10:02AM EDT | 4,735.00 | 8.61 | 8.90 | 9.10 | 0.00 | - | 15 | 16 | 18.10% |
| SPX240719P04740000 | 2024-05-22 9:53AM EDT | 4,740.00 | 7.78 | 9.00 | 9.30 | -0.52 | -6.27% | 2 | 503 | 18.05% |
| SPX240719P04745000 | 2024-05-21 10:17AM EDT | 4,745.00 | 8.63 | 9.10 | 9.40 | 0.00 | - | 15 | 171 | 17.96% |
| SPX240719P04750000 | 2024-05-22 12:47PM EDT | 4,750.00 | 8.80 | 9.20 | 9.40 | +0.55 | +6.67% | 101 | 8,487 | 17.83% |
| SPX240719P04755000 | 2024-05-21 3:37PM EDT | 4,755.00 | 8.30 | 9.30 | 9.60 | 0.00 | - | 45 | 104 | 17.78% |
| SPX240719P04760000 | 2024-05-21 3:47PM EDT | 4,760.00 | 8.51 | 9.50 | 9.70 | 0.00 | - | 15 | 376 | 17.68% |
| SPX240719P04765000 | 2024-05-22 10:18AM EDT | 4,765.00 | 8.41 | 9.60 | 9.80 | -0.02 | -0.24% | 45 | 47 | 17.59% |
| SPX240719P04770000 | 2024-05-20 1:28PM EDT | 4,770.00 | 9.30 | 9.70 | 10.00 | 0.00 | - | 8 | 477 | 17.53% |
| SPXW240719P04775000 | 2024-05-21 4:03PM EDT | 4,775.00 | 8.80 | 10.00 | 10.30 | 0.00 | - | 18 | 127 | 17.51% |
| SPX240719P04780000 | 2024-05-21 2:31PM EDT | 4,780.00 | 9.04 | 9.90 | 10.20 | 0.00 | - | 35 | 928 | 17.34% |
| SPXW240719P04785000 | 2024-05-20 3:10PM EDT | 4,785.00 | 9.80 | 10.20 | 10.50 | 0.00 | - | 53 | 81 | 17.31% |
| SPX240719P04790000 | 2024-05-21 2:31PM EDT | 4,790.00 | 9.30 | 10.10 | 10.40 | 0.00 | - | 35 | 326 | 17.14% |
| SPXW240719P04795000 | 2024-05-15 3:58PM EDT | 4,795.00 | 10.57 | 10.50 | 10.70 | 0.00 | - | 3 | 8 | 17.11% |
| SPXW240719P04800000 | 2024-05-22 10:32AM EDT | 4,800.00 | 9.50 | 10.60 | 10.80 | +0.10 | +1.06% | 8 | 669 | 17.01% |
| SPXW240719P04805000 | 2024-05-16 12:52PM EDT | 4,805.00 | 10.98 | 10.80 | 11.10 | 0.00 | - | 1 | 57 | 16.98% |
| SPXW240719P04810000 | 2024-05-17 10:17AM EDT | 4,810.00 | 11.60 | 11.00 | 11.20 | 0.00 | - | 1 | 289 | 16.88% |
| SPXW240719P04815000 | 2024-05-17 10:17AM EDT | 4,815.00 | 11.80 | 11.00 | 11.30 | 0.00 | - | 1 | 42 | 16.78% |
| SPXW240719P04820000 | 2024-05-22 1:39PM EDT | 4,820.00 | 11.05 | 11.20 | 11.50 | -2.21 | -16.67% | 1 | 129 | 16.71% |
| SPXW240719P04825000 | 2024-05-20 2:44PM EDT | 4,825.00 | 10.90 | 11.40 | 11.60 | 0.00 | - | 35 | 338 | 16.60% |
| SPXW240719P04830000 | 2024-05-17 10:17AM EDT | 4,830.00 | 12.32 | 11.60 | 11.80 | 0.00 | - | 1 | 199 | 16.53% |
| SPXW240719P04835000 | 2024-05-17 11:53AM EDT | 4,835.00 | 12.30 | 11.60 | 11.90 | 0.00 | - | 56 | 64 | 16.43% |
| SPXW240719P04840000 | 2024-05-20 3:10PM EDT | 4,840.00 | 11.32 | 11.80 | 12.10 | 0.00 | - | 1 | 205 | 16.35% |
| SPXW240719P04845000 | 2024-05-20 1:27PM EDT | 4,845.00 | 11.40 | 12.00 | 12.20 | 0.00 | - | 31 | 86 | 16.24% |
| SPXW240719P04850000 | 2024-05-22 9:36AM EDT | 4,850.00 | 11.02 | 12.30 | 12.50 | -0.90 | -7.55% | 1 | 1,725 | 16.20% |
| SPXW240719P04855000 | 2024-05-21 11:10AM EDT | 4,855.00 | 11.40 | 12.30 | 12.60 | 0.00 | - | 6 | 70 | 16.09% |
| SPXW240719P04860000 | 2024-05-13 9:43AM EDT | 4,860.00 | 20.00 | 12.50 | 12.70 | 0.00 | - | 5 | 199 | 15.98% |
| SPXW240719P04865000 | 2024-05-08 3:18PM EDT | 4,865.00 | 25.60 | 12.80 | 13.00 | 0.00 | - | 2 | 5 | 15.93% |
| SPX240719P04870000 | 2024-05-20 1:27PM EDT | 4,870.00 | 12.20 | 12.70 | 13.00 | 0.00 | - | 1 | 1,151 | 15.79% |
| SPX240719P04875000 | 2024-05-22 1:37PM EDT | 4,875.00 | 12.59 | 12.90 | 13.20 | +0.29 | +2.36% | 100 | 2,250 | 15.71% |
| SPXW240719P04880000 | 2024-05-15 11:34AM EDT | 4,880.00 | 14.94 | 13.20 | 13.50 | 0.00 | - | 6 | 195 | 15.66% |
| SPX240719P04885000 | 2024-05-21 10:10AM EDT | 4,885.00 | 12.70 | 13.30 | 13.60 | 0.00 | - | 150 | 1,355 | 15.54% |
| SPXW240719P04890000 | 2024-05-22 1:37PM EDT | 4,890.00 | 13.62 | 13.70 | 13.90 | -0.88 | -6.07% | 1 | 214 | 15.49% |
| SPX240719P04895000 | 2024-05-13 1:06PM EDT | 4,895.00 | 23.47 | 13.70 | 14.00 | 0.00 | - | 20 | 93 | 15.37% |
| SPXW240719P04900000 | 2024-05-22 1:39PM EDT | 4,900.00 | 13.96 | 14.20 | 14.40 | +1.66 | +13.50% | 2 | 822 | 15.34% |
| SPXW240719P04905000 | 2024-05-21 10:05AM EDT | 4,905.00 | 13.87 | 14.30 | 14.60 | 0.00 | - | 3 | 135 | 15.25% |
| SPXW240719P04910000 | 2024-05-13 2:42PM EDT | 4,910.00 | 24.46 | 14.50 | 14.80 | 0.00 | - | 1 | 189 | 15.16% |
| SPXW240719P04915000 | 2024-05-14 9:48AM EDT | 4,915.00 | 25.00 | 14.70 | 14.90 | 0.00 | - | 20 | 142 | 15.04% |
| SPX240719P04920000 | 2024-05-21 3:10PM EDT | 4,920.00 | 13.43 | 14.90 | 15.20 | 0.00 | - | 48 | 591 | 14.97% |
| SPXW240719P04925000 | 2024-05-22 10:42AM EDT | 4,925.00 | 13.60 | 15.20 | 15.40 | +0.04 | +0.29% | 2 | 392 | 14.88% |
| SPX240719P04930000 | 2024-05-21 3:10PM EDT | 4,930.00 | 13.88 | 15.20 | 15.50 | 0.00 | - | 1 | 619 | 14.76% |
| SPXW240719P04935000 | 2024-05-17 12:03PM EDT | 4,935.00 | 16.62 | 15.80 | 16.00 | 0.00 | - | 1 | 184 | 14.74% |
| SPXW240719P04940000 | 2024-05-21 1:25PM EDT | 4,940.00 | 15.25 | 15.90 | 16.20 | 0.00 | - | 2 | 222 | 14.64% |
| SPXW240719P04945000 | 2024-05-20 11:00AM EDT | 4,945.00 | 15.16 | 16.20 | 16.50 | 0.00 | - | 1 | 174 | 14.57% |
| SPXW240719P04950000 | 2024-05-22 10:42AM EDT | 4,950.00 | 14.70 | 16.50 | 16.70 | +0.31 | +2.15% | 3 | 2,181 | 14.47% |
| SPX240719P04955000 | 2024-05-21 10:46AM EDT | 4,955.00 | 15.60 | 16.40 | 16.70 | 0.00 | - | 5 | 150 | 14.32% |
| SPXW240719P04960000 | 2024-05-22 12:57PM EDT | 4,960.00 | 16.10 | 17.00 | 17.20 | -0.52 | -3.13% | 31 | 826 | 14.29% |
| SPX240719P04965000 | 2024-05-21 1:50PM EDT | 4,965.00 | 15.80 | 17.10 | 17.30 | 0.00 | - | 2 | 155 | 14.16% |
| SPXW240719P04970000 | 2024-05-21 3:44PM EDT | 4,970.00 | 15.76 | 17.70 | 17.90 | 0.00 | - | 5 | 397 | 14.15% |
| SPX240719P04975000 | 2024-05-22 9:55AM EDT | 4,975.00 | 15.50 | 17.70 | 17.90 | -0.22 | -1.40% | 1 | 2,434 | 14.00% |
| SPXW240719P04980000 | 2024-05-17 11:02AM EDT | 4,980.00 | 19.85 | 18.20 | 18.50 | 0.00 | - | 1 | 426 | 13.98% |
| SPXW240719P04985000 | 2024-05-16 12:54PM EDT | 4,985.00 | 19.10 | 18.60 | 18.80 | 0.00 | - | 1 | 180 | 13.90% |
| SPXW240719P04990000 | 2024-05-22 11:17AM EDT | 4,990.00 | 16.95 | 18.90 | 19.20 | -3.50 | -17.11% | 2 | 277 | 13.83% |
| SPX240719P04995000 | 2024-05-21 2:31PM EDT | 4,995.00 | 17.48 | 19.10 | 19.40 | 0.00 | - | 35 | 1,460 | 13.72% |
| SPX240719P05000000 | 2024-05-22 1:45PM EDT | 5,000.00 | 19.41 | 19.30 | 19.50 | +2.61 | +15.54% | 932 | 79,814 | 13.59% |
| SPX240719P05005000 | 2024-05-20 3:18PM EDT | 5,005.00 | 18.90 | 19.80 | 20.10 | 0.00 | - | 3 | 490 | 13.56% |
| SPX240719P05010000 | 2024-05-22 11:05AM EDT | 5,010.00 | 17.80 | 19.90 | 20.30 | -0.90 | -4.81% | 3 | 361 | 13.44% |
| SPX240719P05015000 | 2024-05-21 11:07AM EDT | 5,015.00 | 19.30 | 20.40 | 20.80 | 0.00 | - | 1 | 290 | 13.39% |
| SPX240719P05020000 | 2024-05-20 3:16PM EDT | 5,020.00 | 19.90 | 20.70 | 21.10 | 0.00 | - | 11 | 248 | 13.29% |
| SPX240719P05025000 | 2024-05-22 12:07PM EDT | 5,025.00 | 19.79 | 21.00 | 21.40 | +0.04 | +0.20% | 4 | 2,797 | 13.19% |
| SPX240719P05030000 | 2024-05-22 1:48PM EDT | 5,030.00 | 21.67 | 21.50 | 21.80 | +1.07 | +5.19% | 3 | 658 | 13.11% |
| SPX240719P05035000 | 2024-05-21 3:55PM EDT | 5,035.00 | 19.23 | 22.10 | 22.50 | 0.00 | - | 3 | 501 | 13.09% |
| SPX240719P05040000 | 2024-05-22 9:53AM EDT | 5,040.00 | 19.74 | 22.30 | 22.70 | -5.08 | -20.47% | 4 | 955 | 12.96% |
| SPX240719P05045000 | 2024-05-17 11:24AM EDT | 5,045.00 | 25.50 | 22.80 | 23.20 | 0.00 | - | 28 | 804 | 12.90% |
| SPX240719P05050000 | 2024-05-22 1:48PM EDT | 5,050.00 | 23.43 | 23.20 | 23.50 | +2.94 | +14.35% | 476 | 12,454 | 12.79% |
| SPXW240719P05055000 | 2024-05-22 12:00PM EDT | 5,055.00 | 22.70 | 24.20 | 24.40 | -9.27 | -29.00% | 45 | 233 | 12.79% |
| SPX240719P05060000 | 2024-05-21 11:34AM EDT | 5,060.00 | 22.73 | 24.00 | 24.40 | 0.00 | - | 2 | 1,192 | 12.63% |
| SPX240719P05065000 | 2024-05-21 1:36PM EDT | 5,065.00 | 23.25 | 24.50 | 24.90 | 0.00 | - | 18 | 132 | 12.55% |
| SPX240719P05070000 | 2024-05-22 12:44PM EDT | 5,070.00 | 23.50 | 25.00 | 25.40 | +0.34 | +1.47% | 3 | 1,691 | 12.47% |
| SPXW240719P05075000 | 2024-05-22 1:36PM EDT | 5,075.00 | 25.04 | 25.90 | 26.10 | +0.11 | +0.44% | 3 | 754 | 12.43% |
| SPXW240719P05080000 | 2024-05-21 3:44PM EDT | 5,080.00 | 23.67 | 26.60 | 26.80 | 0.00 | - | 6 | 694 | 12.38% |
| SPXW240719P05085000 | 2024-05-21 4:11PM EDT | 5,085.00 | 23.80 | 27.00 | 27.20 | 0.00 | - | 33 | 293 | 12.28% |
| SPX240719P05090000 | 2024-05-22 12:07PM EDT | 5,090.00 | 25.45 | 27.00 | 27.40 | -0.23 | -0.90% | 21 | 1,257 | 12.14% |
| SPXW240719P05095000 | 2024-05-15 3:25PM EDT | 5,095.00 | 30.69 | 28.00 | 28.20 | 0.00 | - | 1 | 187 | 12.10% |
| SPXW240719P05100000 | 2024-05-22 1:02PM EDT | 5,100.00 | 26.60 | 28.60 | 28.90 | +1.40 | +5.56% | 32 | 1,578 | 12.04% |
| SPXW240719P05105000 | 2024-05-21 11:01AM EDT | 5,105.00 | 27.80 | 29.50 | 29.70 | 0.00 | - | 1 | 140 | 12.00% |
| SPX240719P05110000 | 2024-05-21 3:50PM EDT | 5,110.00 | 26.48 | 29.40 | 29.80 | 0.00 | - | 1 | 343 | 11.83% |
| SPX240719P05115000 | 2024-05-21 10:34AM EDT | 5,115.00 | 28.93 | 29.90 | 30.30 | 0.00 | - | 1 | 105 | 11.73% |
| SPXW240719P05120000 | 2024-05-20 10:56AM EDT | 5,120.00 | 29.24 | 31.10 | 31.40 | 0.00 | - | 1 | 252 | 11.73% |
| SPXW240719P05125000 | 2024-05-22 10:06AM EDT | 5,125.00 | 28.44 | 32.00 | 32.30 | -1.26 | -4.24% | 6 | 3,874 | 11.69% |
| SPXW240719P05130000 | 2024-05-20 2:55PM EDT | 5,130.00 | 32.34 | 32.70 | 33.00 | 0.00 | - | 4 | 215 | 11.61% |
| SPXW240719P05135000 | 2024-05-22 1:43PM EDT | 5,135.00 | 33.20 | 33.00 | 33.30 | -10.85 | -24.63% | 2 | 29 | 11.47% |
| SPXW240719P05140000 | 2024-05-22 11:56AM EDT | 5,140.00 | 32.00 | 33.80 | 34.10 | -1.04 | -3.15% | 32 | 275 | 11.40% |
| SPXW240719P05145000 | 2024-05-22 11:56AM EDT | 5,145.00 | 32.70 | 34.80 | 35.10 | -2.90 | -8.15% | 39 | 128 | 11.36% |
| SPX240719P05150000 | 2024-05-22 1:44PM EDT | 5,150.00 | 35.10 | 34.60 | 35.00 | +4.30 | +13.96% | 1,428 | 8,420 | 11.16% |
| SPX240719P05155000 | 2024-05-17 3:43PM EDT | 5,155.00 | 37.90 | 35.40 | 35.90 | 0.00 | - | 3 | 40 | 11.10% |
| SPXW240719P05160000 | 2024-05-20 10:56AM EDT | 5,160.00 | 34.76 | 36.70 | 37.10 | 0.00 | - | 1 | 234 | 11.08% |
| SPX240719P05165000 | 2024-05-21 3:55PM EDT | 5,165.00 | 32.82 | 37.10 | 37.60 | 0.00 | - | 1 | 1,252 | 10.95% |
| SPXW240719P05170000 | 2024-05-17 11:28AM EDT | 5,170.00 | 43.08 | 38.30 | 38.60 | 0.00 | - | 1 | 113 | 10.90% |
| SPX240719P05175000 | 2024-05-22 9:44AM EDT | 5,175.00 | 35.05 | 38.60 | 39.10 | -0.12 | -0.34% | 25 | 1,544 | 10.77% |
| SPX240719P05180000 | 2024-05-21 10:17AM EDT | 5,180.00 | 39.57 | 39.50 | 40.00 | 0.00 | - | 43 | 951 | 10.69% |
| SPX240719P05185000 | 2024-05-21 3:55PM EDT | 5,185.00 | 35.96 | 40.50 | 41.10 | 0.00 | - | 68 | 184 | 10.64% |
| SPXW240719P05190000 | 2024-05-21 10:34AM EDT | 5,190.00 | 40.90 | 42.60 | 42.90 | 0.00 | - | 13 | 286 | 10.68% |
| SPX240719P05195000 | 2024-05-22 12:53PM EDT | 5,195.00 | 40.23 | 42.30 | 42.90 | +1.57 | +4.06% | 42 | 174 | 10.47% |
| SPX240719P05200000 | 2024-05-22 12:40PM EDT | 5,200.00 | 41.10 | 43.30 | 43.70 | +2.29 | +5.90% | 2,500 | 12,458 | 10.36% |
| SPX240719P05205000 | 2024-05-22 11:42AM EDT | 5,205.00 | 40.90 | 44.80 | 45.40 | -0.17 | -0.41% | 1 | 43 | 10.37% |
| SPX240719P05210000 | 2024-05-21 1:13PM EDT | 5,210.00 | 44.87 | 45.30 | 45.90 | 0.00 | - | 1 | 274 | 10.22% |
| SPX240719P05215000 | 2024-05-21 4:09PM EDT | 5,215.00 | 41.66 | 46.50 | 47.10 | 0.00 | - | 3 | 230 | 10.16% |
| SPX240719P05220000 | 2024-05-21 3:17PM EDT | 5,220.00 | 43.62 | 47.30 | 47.90 | 0.00 | - | 6 | 273 | 10.04% |
| SPX240719P05225000 | 2024-05-22 11:09AM EDT | 5,225.00 | 44.09 | 48.40 | 49.00 | +0.29 | +0.66% | 200 | 1,680 | 9.96% |
| SPXW240719P05230000 | 2024-05-22 11:42AM EDT | 5,230.00 | 46.50 | 50.70 | 51.00 | -2.80 | -5.68% | 3 | 195 | 9.98% |
| SPX240719P05235000 | 2024-05-21 3:58PM EDT | 5,235.00 | 45.15 | 50.90 | 51.50 | 0.00 | - | 2 | 606 | 9.82% |
| SPXW240719P05240000 | 2024-05-22 11:43AM EDT | 5,240.00 | 48.70 | 52.80 | 53.20 | +0.18 | +0.37% | 4 | 196 | 9.79% |
| SPX240719P05245000 | 2024-05-21 3:56PM EDT | 5,245.00 | 47.86 | 53.30 | 54.00 | 0.00 | - | 7 | 160 | 9.66% |
| SPXW240719P05250000 | 2024-05-22 12:57PM EDT | 5,250.00 | 51.90 | 55.30 | 55.80 | -1.15 | -2.17% | 18 | 680 | 9.64% |
| SPX240719P05255000 | 2024-05-20 2:17PM EDT | 5,255.00 | 51.03 | 55.80 | 56.50 | -6.52 | -11.33% | 2 | 165 | 9.48% |
| SPX240719P05260000 | 2024-05-21 2:48PM EDT | 5,260.00 | 54.70 | 57.40 | 58.00 | 0.00 | - | 1 | 173 | 9.41% |
| SPX240719P05265000 | 2024-05-21 3:09PM EDT | 5,265.00 | 55.56 | 58.50 | 59.10 | 0.00 | - | 1 | 267 | 9.29% |
| SPX240719P05270000 | 2024-05-20 11:29AM EDT | 5,270.00 | 56.66 | 60.50 | 61.20 | 0.00 | - | 5 | 357 | 9.29% |
| SPX240719P05275000 | 2024-05-22 9:31AM EDT | 5,275.00 | 57.83 | 61.40 | 62.10 | -1.77 | -2.97% | 1 | 1,249 | 9.14% |
| SPX240719P05280000 | 2024-05-22 1:42PM EDT | 5,280.00 | 61.94 | 62.90 | 63.60 | +3.59 | +6.15% | 22 | 121 | 9.05% |
| SPX240719P05285000 | 2024-05-21 3:24PM EDT | 5,285.00 | 60.07 | 64.60 | 65.30 | 0.00 | - | 1 | 42 | 8.98% |
| SPX240719P05290000 | 2024-05-21 3:32PM EDT | 5,290.00 | 60.87 | 66.20 | 66.90 | 0.00 | - | 241 | 412 | 8.90% |
| SPX240719P05295000 | 2024-05-21 9:31AM EDT | 5,295.00 | 71.76 | 67.60 | 68.30 | 0.00 | - | 1 | 116 | 8.78% |
| SPXW240719P05300000 | 2024-05-22 1:04PM EDT | 5,300.00 | 65.60 | 70.50 | 70.90 | +1.67 | +2.61% | 39 | 667 | 8.80% |
| SPX240719P05305000 | 2024-05-22 10:06AM EDT | 5,305.00 | 65.37 | 70.90 | 71.50 | -9.83 | -13.07% | 3 | 23 | 8.58% |
| SPXW240719P05310000 | 2024-05-22 1:40PM EDT | 5,310.00 | 72.78 | 73.60 | 74.10 | +4.27 | +6.23% | 9 | 276 | 8.59% |
| SPX240719P05315000 | 2024-05-22 10:32AM EDT | 5,315.00 | 68.54 | 74.40 | 75.00 | -1.31 | -1.88% | 5 | 50 | 8.39% |
| SPXW240719P05320000 | 2024-05-20 1:27PM EDT | 5,320.00 | 75.79 | 77.00 | 77.40 | 0.00 | - | 3 | 88 | 8.37% |
| SPX240719P05325000 | 2024-05-22 12:40PM EDT | 5,325.00 | 73.52 | 78.30 | 79.10 | +1.42 | +1.97% | 726 | 936 | 8.25% |
| SPXW240719P05330000 | 2024-05-21 4:09PM EDT | 5,330.00 | 73.75 | 81.40 | 81.80 | 0.00 | - | 14 | 56 | 8.24% |
| SPX240719P05335000 | 2024-05-22 9:49AM EDT | 5,335.00 | 76.35 | 82.00 | 82.70 | -2.77 | -3.50% | 1 | 471 | 8.02% |
| SPX240719P05340000 | 2024-05-22 10:06AM EDT | 5,340.00 | 77.87 | 84.00 | 84.70 | -1.87 | -2.35% | 2 | 65 | 7.91% |
| SPX240719P05345000 | 2024-05-22 1:34PM EDT | 5,345.00 | 81.96 | 86.40 | 87.20 | +2.86 | +3.62% | 23 | 185 | 7.86% |
| SPX240719P05350000 | 2024-05-22 1:37PM EDT | 5,350.00 | 88.45 | 88.50 | 89.20 | +7.73 | +9.58% | 1,340 | 3,335 | 7.74% |
| SPX240719P05355000 | 2024-05-21 2:44PM EDT | 5,355.00 | 88.23 | 90.60 | 91.30 | 0.00 | - | 134 | 289 | 7.62% |
| SPX240719P05360000 | 2024-05-21 3:29PM EDT | 5,360.00 | 87.85 | 92.50 | 93.30 | 0.00 | - | 84 | 218 | 7.49% |
| SPX240719P05365000 | 2024-05-22 12:57PM EDT | 5,365.00 | 88.78 | 95.00 | 95.80 | +1.99 | +2.29% | 239 | 146 | 7.40% |
| SPX240719P05370000 | 2024-05-22 12:00PM EDT | 5,370.00 | 93.24 | 97.50 | 98.30 | +0.17 | +0.18% | 2 | 85 | 7.30% |
| SPX240719P05375000 | 2024-05-17 1:58PM EDT | 5,375.00 | 109.65 | 99.50 | 100.20 | 0.00 | - | 200 | 407 | 7.12% |
| SPX240719P05380000 | 2024-05-20 3:23PM EDT | 5,380.00 | 102.44 | 103.20 | 104.30 | 0.00 | - | 12 | 24 | 7.21% |
| SPX240719P05385000 | 2024-05-10 10:19AM EDT | 5,385.00 | 167.85 | 104.30 | 105.50 | 0.00 | - | 5 | 5 | 6.92% |
| SPXW240719P05390000 | 2024-05-17 12:42PM EDT | 5,390.00 | 120.14 | 108.00 | 108.40 | 0.00 | - | 2 | 226 | 6.83% |
| SPX240719P05395000 | 2024-05-21 3:55PM EDT | 5,395.00 | 100.78 | 109.80 | 111.00 | 0.00 | - | 61 | 93 | 6.69% |
| SPXW240719P05400000 | 2024-05-21 12:05PM EDT | 5,400.00 | 113.30 | 113.10 | 113.60 | 0.00 | - | 15 | 371 | 6.53% |
| SPX240719P05405000 | 2024-04-24 2:24PM EDT | 5,405.00 | 306.40 | 115.90 | 117.30 | 0.00 | - | 5 | 5 | 6.52% |
| SPXW240719P05410000 | 2024-05-20 9:49AM EDT | 5,410.00 | 117.83 | 118.60 | 119.10 | 0.00 | - | 30 | 286 | 6.21% |
| SPX240719P05420000 | 2024-05-17 11:24AM EDT | 5,420.00 | 136.03 | 123.10 | 124.50 | 0.00 | - | 1 | 251 | 5.79% |
| SPX240719P05425000 | 2024-04-22 9:46AM EDT | 5,425.00 | 392.99 | 126.00 | 127.60 | 0.00 | - | 10 | 12 | 5.60% |
| SPX240719P05430000 | 2024-05-20 2:25PM EDT | 5,430.00 | 132.09 | 129.30 | 130.70 | 0.00 | - | 1 | 93 | 5.38% |
| SPX240719P05440000 | 2024-05-20 9:57AM EDT | 5,440.00 | 130.66 | 135.20 | 136.60 | 0.00 | - | 1 | 24 | 4.72% |
| SPXW240719P05450000 | 2024-05-20 2:29PM EDT | 5,450.00 | 143.60 | 142.60 | 143.10 | 0.00 | - | 3 | 15 | 3.70% |
| SPX240719P05460000 | 2024-04-24 10:14AM EDT | 5,460.00 | 343.68 | 147.90 | 149.30 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240719P05470000 | 2024-05-15 3:46PM EDT | 5,470.00 | 162.48 | 154.30 | 155.70 | 0.00 | - | 33 | 31 | 0.00% |
| SPX240719P05475000 | 2024-04-19 2:25PM EDT | 5,475.00 | 447.99 | 158.10 | 160.20 | 0.00 | - | 50 | 37 | 0.00% |
| SPX240719P05480000 | 2024-04-19 12:54PM EDT | 5,480.00 | 446.06 | 161.70 | 173.80 | 0.00 | - | 2 | 9 | 4.70% |
| SPX240719P05490000 | 2024-05-10 3:26PM EDT | 5,490.00 | 243.34 | 165.90 | 172.60 | 0.00 | - | 6 | 5 | 0.00% |
| SPX240719P05500000 | 2024-05-22 11:17AM EDT | 5,500.00 | 165.92 | 173.50 | 180.30 | +0.35 | +0.21% | 110 | 765 | 0.00% |
| SPX240719P05510000 | 2024-05-15 12:18PM EDT | 5,510.00 | 203.06 | 182.30 | 189.50 | 0.00 | - | 42 | 50 | 0.00% |
| SPXW240719P05520000 | 2024-03-12 3:38PM EDT | 5,520.00 | 306.95 | 274.90 | 312.00 | 0.00 | - | - | 2 | 21.58% |
| SPX240719P05525000 | 2024-05-15 9:42AM EDT | 5,525.00 | 225.97 | 193.10 | 201.20 | 0.00 | - | 76 | 42 | 0.00% |
| SPXW240719P05530000 | 2024-04-19 12:05PM EDT | 5,530.00 | 489.76 | 197.00 | 212.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05550000 | 2024-03-21 9:51AM EDT | 5,550.00 | 274.32 | 508.80 | 548.80 | 0.00 | - | 2 | 1 | 47.94% |
| SPXW240719P05560000 | 2024-03-28 11:57AM EDT | 5,560.00 | 273.32 | 392.80 | 436.70 | 0.00 | - | 2 | 1 | 33.73% |
| SPXW240719P05570000 | 2024-05-16 10:41AM EDT | 5,570.00 | 228.88 | 228.00 | 236.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05575000 | 2024-05-16 10:41AM EDT | 5,575.00 | 232.93 | 231.90 | 242.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 5,600.00 | 247.51 | 253.10 | 261.40 | 0.00 | - | 36 | 49 | 0.00% |
| SPXW240719P05620000 | 2024-05-16 10:42AM EDT | 5,620.00 | 270.13 | 271.50 | 279.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05625000 | 2024-05-21 3:24PM EDT | 5,625.00 | 270.80 | 275.80 | 284.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719P05630000 | 2024-04-12 12:14PM EDT | 5,630.00 | 432.45 | 361.10 | 379.20 | 0.00 | - | 1 | 1 | 19.68% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 5,650.00 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 51.49% |
| SPX240719P05700000 | 2024-05-17 9:56AM EDT | 5,700.00 | 361.79 | 347.30 | 355.80 | 0.00 | - | 3 | 453 | 0.00% |
| SPX240719P05750000 | 2024-05-17 1:06PM EDT | 5,750.00 | 408.46 | 394.90 | 403.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719P05775000 | 2024-04-29 12:31PM EDT | 5,775.00 | 602.07 | 417.80 | 426.00 | 0.00 | - | - | 85 | 0.00% |
| SPXW240719P05800000 | 2024-04-04 3:02PM EDT | 5,800.00 | 561.28 | 607.40 | 620.30 | 0.00 | - | 2 | 2 | 35.43% |
| SPX240719P05900000 | 2024-05-15 11:14AM EDT | 5,900.00 | 562.31 | 540.10 | 548.60 | 0.00 | - | - | 162 | 0.00% |
| SPXW240719P06000000 | 2024-04-25 1:08PM EDT | 6,000.00 | 904.31 | 639.20 | 647.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719P06050000 | 2024-04-22 10:21AM EDT | 6,050.00 | 994.80 | 688.40 | 696.80 | 0.00 | - | - | 15 | 0.00% |
| SPX240719P06200000 | 2024-05-20 12:09PM EDT | 6,200.00 | 828.44 | 837.10 | 845.40 | 0.00 | - | 1 | 7 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 6,300.00 | 1,219.81 | 936.50 | 944.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 6,500.00 | 1,150.73 | 1,134.20 | 1,143.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240719P06600000 | 2024-05-13 1:15PM EDT | 6,600.00 | 1,325.02 | 1,235.00 | 1,243.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 6,700.00 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 71.92% |
| SPXW240719P06800000 | 2024-05-16 10:11AM EDT | 6,800.00 | 1,431.14 | 1,429.60 | 1,442.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 7,000.00 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 78.43% |
| SPX240719P07200000 | 2024-04-22 10:57AM EDT | 7,200.00 | 2,139.00 | 1,828.10 | 1,836.80 | 0.00 | - | 2 | 118 | 0.00% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 7,400.00 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 81.11% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 7,600.00 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 90.06% |
© 2024 Yahoo. All rights reserved.