S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:19PM EDT
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816C00200000 | 2024-05-06 1:58PM EDT | 200.00 | 4,947.48 | 5,079.90 | 5,102.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C00400000 | 2023-07-31 10:51AM EDT | 400.00 | 4,156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 600.00 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C01000000 | 2024-04-22 10:29AM EDT | 1,000.00 | 3,980.16 | 4,295.90 | 4,312.00 | 0.00 | - | 1 | 27 | 135.71% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 1,200.00 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C01900000 | 2023-12-26 1:05PM EDT | 1,900.00 | 2,900.77 | 2,990.50 | 3,037.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C02000000 | 2024-03-22 3:37PM EDT | 2,000.00 | 3,261.60 | 2,975.40 | 2,994.60 | 0.00 | - | 2 | 26 | 0.00% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2,400.00 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2,500.00 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPX240816C03000000 | 2024-03-21 11:11AM EDT | 3,000.00 | 2,300.62 | 1,997.30 | 2,016.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPX240816C03050000 | 2024-05-10 12:13PM EDT | 3,050.00 | 2,194.00 | 2,275.00 | 2,293.10 | 0.00 | - | - | 5 | 65.30% |
| SPX240816C03150000 | 2024-04-26 9:54AM EDT | 3,150.00 | 1,981.65 | 2,178.70 | 2,194.80 | 0.00 | - | 1 | 61 | 63.29% |
| SPX240816C03200000 | 2024-01-24 4:48PM EDT | 3,200.00 | 1,746.70 | 1,934.10 | 2,572.80 | 0.00 | - | 1 | 13 | 94.48% |
| SPX240816C03275000 | 2023-12-08 3:25PM EDT | 3,275.00 | 1,427.43 | 1,485.00 | 1,495.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C03325000 | 2023-10-23 9:43AM EDT | 3,325.00 | 1,031.91 | 1,334.40 | 1,345.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C03400000 | 2024-04-19 4:14PM EDT | 3,400.00 | 1,618.03 | 1,933.00 | 1,949.10 | 0.00 | - | 5 | 6 | 57.08% |
| SPX240816C03450000 | 2024-01-24 4:48PM EDT | 3,450.00 | 1,507.78 | 1,696.40 | 1,713.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C03475000 | 2023-10-19 10:11AM EDT | 3,475.00 | 1,013.57 | 1,151.80 | 1,173.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C03500000 | 2024-04-25 2:18PM EDT | 3,500.00 | 1,597.41 | 1,834.80 | 1,850.90 | 0.00 | - | 2 | 65 | 54.64% |
| SPX240816C03550000 | 2023-10-19 10:09AM EDT | 3,550.00 | 945.25 | 1,092.10 | 1,097.80 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 3,600.00 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240816C03625000 | 2023-12-05 1:44PM EDT | 3,625.00 | 1,062.81 | 1,186.60 | 1,201.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 3,650.00 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 3,700.00 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPX240816C03725000 | 2023-07-26 10:35AM EDT | 3,725.00 | 1,061.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 3,750.00 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 3,775.00 | 1,348.44 | 1,564.90 | 1,581.00 | 0.00 | - | 2 | 6 | 50.24% |
| SPX240816C03800000 | 2023-07-27 1:38PM EDT | 3,800.00 | 1,010.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240816C03825000 | 2024-04-03 11:47AM EDT | 3,825.00 | 1,468.86 | 1,331.90 | 1,352.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240816C03850000 | 2024-04-03 11:47AM EDT | 3,850.00 | 1,444.58 | 1,313.70 | 1,324.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 3,875.00 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240816C03900000 | 2024-04-25 10:34AM EDT | 3,900.00 | 1,166.20 | 1,442.30 | 1,458.50 | 0.00 | - | 1 | 3 | 47.08% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 3,925.00 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 3,950.00 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 3,975.00 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C04000000 | 2024-05-15 9:31AM EDT | 4,000.00 | 1,319.60 | 1,340.00 | 1,362.30 | +47.63 | +3.74% | 1 | 3 | 44.96% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 4,025.00 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 4,050.00 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 4,075.00 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 4,100.00 | 1,225.70 | 1,246.60 | 1,262.70 | +232.15 | +23.37% | 1 | 463 | 42.05% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 4,125.00 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240816C04150000 | 2024-04-26 9:54AM EDT | 4,150.00 | 1,009.10 | 1,195.70 | 1,213.80 | 0.00 | - | 1 | 261 | 40.79% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 4,175.00 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 4,200.00 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 34.11% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 4,225.00 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 33.72% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 991.83 | 1,099.60 | 1,116.10 | 0.00 | - | 10 | 937 | 38.30% |
| SPX240816C04270000 | 2024-04-18 2:00PM EDT | 4,270.00 | 828.34 | 1,080.50 | 1,096.60 | 0.00 | - | - | 1 | 37.81% |
| SPXW240816C04275000 | 2024-04-02 12:57PM EDT | 4,275.00 | 1,008.88 | 863.70 | 879.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04280000 | 2024-03-26 11:59AM EDT | 4,280.00 | 1,041.90 | 878.00 | 900.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240816C04290000 | 2024-04-02 12:57PM EDT | 4,290.00 | 994.73 | 849.40 | 865.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04300000 | 2024-04-19 12:53PM EDT | 4,300.00 | 778.90 | 1,051.60 | 1,067.40 | 0.00 | - | 50 | 1,216 | 37.07% |
| SPX240816C04325000 | 2024-04-19 1:50PM EDT | 4,325.00 | 760.10 | 1,026.50 | 1,043.00 | 0.00 | - | 10 | 647 | 36.45% |
| SPXW240816C04330000 | 2024-03-25 3:30PM EDT | 4,330.00 | 989.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04340000 | 2024-03-07 1:13PM EDT | 4,340.00 | 923.66 | 946.40 | 964.50 | 0.00 | - | - | 2 | 0.00% |
| SPX240816C04350000 | 2024-03-07 4:08PM EDT | 4,350.00 | 911.86 | 937.00 | 955.10 | 0.00 | - | 80 | 826 | 0.00% |
| SPX240816C04370000 | 2024-03-26 2:53PM EDT | 4,370.00 | 953.15 | 796.00 | 814.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 4,375.00 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPX240816C04400000 | 2024-05-09 2:11PM EDT | 4,400.00 | 865.05 | 951.90 | 970.00 | 0.00 | - | 1 | 7,068 | 34.60% |
| SPXW240816C04425000 | 2024-05-09 3:21PM EDT | 4,425.00 | 847.68 | 925.30 | 947.20 | 0.00 | - | 1 | 1 | 34.25% |
| SPX240816C04440000 | 2024-03-11 10:12AM EDT | 4,440.00 | 775.50 | 820.80 | 829.50 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 4,450.00 | 709.55 | 901.20 | 922.90 | 0.00 | - | - | 1 | 33.62% |
| SPXW240816C04460000 | 2024-04-17 2:41PM EDT | 4,460.00 | 688.00 | 891.50 | 913.20 | 0.00 | - | - | 2 | 33.38% |
| SPX240816C04470000 | 2024-03-11 10:11AM EDT | 4,470.00 | 748.82 | 793.00 | 801.70 | 0.00 | - | 24 | 12 | 0.00% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 4,475.00 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPX240816C04480000 | 2024-03-07 1:55PM EDT | 4,480.00 | 791.86 | 815.50 | 833.60 | 0.00 | - | - | 1 | 17.91% |
| SPX240816C04490000 | 2024-05-01 2:40PM EDT | 4,490.00 | 655.30 | 868.00 | 876.60 | 0.00 | - | 10 | 12 | 31.34% |
| SPX240816C04500000 | 2024-05-13 11:15AM EDT | 4,500.00 | 788.64 | 854.90 | 873.00 | 0.00 | - | 1 | 3,511 | 32.15% |
| SPX240816C04510000 | 2024-02-23 11:59AM EDT | 4,510.00 | 718.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C04520000 | 2024-04-24 12:27PM EDT | 4,520.00 | 628.71 | 839.00 | 847.60 | 0.00 | - | - | 2 | 30.64% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 4,525.00 | 718.16 | 808.00 | 816.20 | 0.00 | - | 2 | 847 | 25.45% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 4,530.00 | 748.20 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SPXW240816C04550000 | 2024-03-25 3:30PM EDT | 4,550.00 | 783.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 4,575.00 | 706.00 | 784.80 | 793.50 | 0.00 | - | 164 | 644 | 29.18% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 4,600.00 | 518.30 | 756.20 | 778.40 | 0.00 | - | 1 | 3 | 30.03% |
| SPX240816C04620000 | 2024-03-14 12:22PM EDT | 4,620.00 | 660.34 | 610.50 | 634.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04625000 | 2024-03-22 4:06PM EDT | 4,625.00 | 720.67 | 463.90 | 481.00 | 0.00 | - | 154 | 943 | 0.00% |
| SPX240816C04640000 | 2024-04-11 11:16AM EDT | 4,640.00 | 629.53 | 639.10 | 657.30 | 0.00 | - | - | 9 | 0.00% |
| SPX240816C04650000 | 2024-04-19 10:11AM EDT | 4,650.00 | 482.96 | 710.30 | 728.40 | 0.00 | - | 3 | 2,860 | 28.52% |
| SPX240816C04660000 | 2024-04-11 11:17AM EDT | 4,660.00 | 610.16 | 620.20 | 638.30 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 4,675.00 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 4,680.00 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 4,690.00 | 465.36 | 669.90 | 692.80 | 0.00 | - | 2 | 2 | 27.95% |
| SPXW240816C04700000 | 2024-05-06 11:27AM EDT | 4,700.00 | 538.69 | 662.50 | 679.30 | 0.00 | - | - | 1 | 27.13% |
| SPX240816C04720000 | 2024-04-30 9:37AM EDT | 4,720.00 | 482.44 | 647.30 | 656.00 | 0.00 | - | 5 | 0 | 26.04% |
| SPX240816C04725000 | 2024-02-29 12:49PM EDT | 4,725.00 | 502.03 | 634.20 | 648.60 | 0.00 | - | 2 | 703 | 25.54% |
| SPX240816C04730000 | 2024-05-08 11:10AM EDT | 4,730.00 | 536.62 | 637.30 | 646.00 | 0.00 | - | - | 1 | 25.74% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 4,740.00 | 415.77 | 622.20 | 644.90 | 0.00 | - | 5 | 5 | 26.71% |
| SPX240816C04750000 | 2024-05-06 12:07PM EDT | 4,750.00 | 494.61 | 617.20 | 626.00 | 0.00 | - | 2 | 901 | 25.14% |
| SPX240816C04760000 | 2024-04-03 12:58PM EDT | 4,760.00 | 585.84 | 456.50 | 464.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 4,770.00 | 427.24 | 599.00 | 608.00 | 0.00 | - | 2 | 2 | 24.82% |
| SPXW240816C04775000 | 2024-04-19 1:40PM EDT | 4,775.00 | 364.81 | 589.10 | 611.40 | 0.00 | - | 4 | 1 | 25.83% |
| SPXW240816C04790000 | 2024-04-15 9:35AM EDT | 4,790.00 | 500.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04800000 | 2024-05-03 3:49PM EDT | 4,800.00 | 426.26 | 567.70 | 585.80 | 0.00 | - | 48 | 3,012 | 24.96% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 4,810.00 | 372.57 | 561.80 | 570.40 | 0.00 | - | 3 | 1 | 23.92% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 4,820.00 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 18.79% |
| SPXW240816C04825000 | 2024-05-02 12:20PM EDT | 4,825.00 | 332.67 | 542.20 | 564.90 | 0.00 | - | - | 1 | 24.72% |
| SPX240816C04830000 | 2024-05-13 11:06AM EDT | 4,830.00 | 478.45 | 543.50 | 552.20 | 0.00 | - | 1 | 1 | 23.55% |
| SPXW240816C04850000 | 2024-04-24 12:09PM EDT | 4,850.00 | 343.05 | 518.90 | 541.20 | 0.00 | - | - | 30 | 24.09% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 4,870.00 | 361.51 | 505.10 | 513.80 | 0.00 | - | 2 | 1 | 22.51% |
| SPXW240816C04875000 | 2024-04-10 3:37PM EDT | 4,875.00 | 425.88 | 420.00 | 442.90 | 0.00 | - | - | 1 | 11.52% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 4,880.00 | 359.28 | 491.10 | 513.40 | 0.00 | - | - | 1 | 23.41% |
| SPX240816C04895000 | 2024-04-23 11:12AM EDT | 4,895.00 | 317.25 | 481.80 | 490.50 | 0.00 | - | - | 1 | 21.94% |
| SPXW240816C04900000 | 2024-05-15 10:07AM EDT | 4,900.00 | 457.95 | 476.00 | 492.20 | +169.55 | +58.79% | 1 | 16 | 22.62% |
| SPXW240816C04910000 | 2024-04-15 10:30PM EDT | 4,910.00 | 325.00 | 463.50 | 486.50 | 0.00 | - | - | 15 | 22.82% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 4,920.00 | 324.84 | 456.30 | 474.40 | 0.00 | - | 2 | 1 | 22.24% |
| SPX240816C04925000 | 2024-05-02 3:44PM EDT | 4,925.00 | 272.20 | 451.80 | 469.90 | 0.00 | - | 2 | 529 | 22.13% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 4,930.00 | 299.10 | 445.30 | 467.60 | 0.00 | - | 3 | 3 | 22.29% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 4,940.00 | 379.29 | 438.20 | 456.30 | 0.00 | - | 2 | 5 | 21.81% |
| SPX240816C04950000 | 2024-05-08 2:11PM EDT | 4,950.00 | 342.63 | 429.10 | 447.20 | 0.00 | - | 1 | 1,584 | 21.59% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 4,955.00 | 261.71 | 424.60 | 441.20 | 0.00 | - | - | 1 | 21.30% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 4,960.00 | 256.70 | 420.10 | 438.20 | 0.00 | - | 1 | 1 | 21.37% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 4,970.00 | 245.12 | 414.70 | 422.30 | 0.00 | - | 2 | 1 | 20.35% |
| SPXW240816C04975000 | 2024-05-03 2:48PM EDT | 4,975.00 | 285.21 | 404.70 | 427.00 | 0.00 | - | 2 | 17 | 21.31% |
| SPXW240816C04980000 | 2024-04-29 10:57AM EDT | 4,980.00 | 281.31 | 400.20 | 423.20 | 0.00 | - | 1 | 37 | 21.28% |
| SPX240816C04985000 | 2024-05-01 6:55AM EDT | 4,985.00 | 208.30 | 397.70 | 415.80 | 0.00 | - | - | 1 | 20.83% |
| SPX240816C04990000 | 2024-04-23 12:56PM EDT | 4,990.00 | 250.71 | 396.00 | 404.60 | 0.00 | - | 4 | 59 | 19.95% |
| SPXW240816C05000000 | 2024-05-15 10:07AM EDT | 5,000.00 | 369.34 | 383.50 | 404.00 | +21.33 | +6.13% | 5 | 306 | 20.69% |
| SPXW240816C05010000 | 2024-05-14 3:51PM EDT | 5,010.00 | 364.05 | 373.60 | 396.50 | +24.93 | +7.35% | 3 | 48 | 20.63% |
| SPX240816C05015000 | 2024-05-02 9:48AM EDT | 5,015.00 | 196.93 | 371.30 | 387.80 | 0.00 | - | 2 | 1 | 20.04% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 5,020.00 | 229.38 | 366.80 | 381.20 | 0.00 | - | 2 | 8 | 19.69% |
| SPX240816C05025000 | 2024-05-08 1:07PM EDT | 5,025.00 | 279.70 | 366.40 | 375.00 | 0.00 | - | 1 | 705 | 19.39% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 5,030.00 | 284.30 | 362.10 | 370.80 | 0.00 | - | 2 | 8 | 19.30% |
| SPX240816C05035000 | 2024-05-02 11:52AM EDT | 5,035.00 | 186.04 | 353.70 | 371.80 | 0.00 | - | - | 2 | 19.79% |
| SPX240816C05040000 | 2024-05-10 3:59PM EDT | 5,040.00 | 295.60 | 349.40 | 367.50 | 0.00 | - | 1 | 14 | 19.70% |
| SPX240816C05045000 | 2024-04-23 1:24PM EDT | 5,045.00 | 214.46 | 347.80 | 356.40 | 0.00 | - | - | 1 | 18.85% |
| SPX240816C05050000 | 2024-05-14 2:14PM EDT | 5,050.00 | 295.00 | 343.60 | 352.00 | 0.00 | - | 123 | 4,267 | 18.75% |
| SPX240816C05060000 | 2024-04-26 1:09PM EDT | 5,060.00 | 221.98 | 332.20 | 350.30 | 0.00 | - | 5 | 22 | 19.30% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 5,070.00 | 209.12 | 326.50 | 334.90 | 0.00 | - | 2 | 58 | 18.36% |
| SPX240816C05075000 | 2024-05-10 1:32PM EDT | 5,075.00 | 262.37 | 319.40 | 337.50 | 0.00 | - | 41 | 544 | 19.00% |
| SPX240816C05080000 | 2024-04-16 10:39AM EDT | 5,080.00 | 203.00 | 315.20 | 333.30 | 0.00 | - | 52 | 34 | 18.90% |
| SPX240816C05085000 | 2024-05-15 12:34PM EDT | 5,085.00 | 311.40 | 311.00 | 329.10 | +89.95 | +40.62% | 22 | 54 | 18.80% |
| SPX240816C05090000 | 2024-05-02 12:27PM EDT | 5,090.00 | 150.90 | 306.80 | 324.90 | 0.00 | - | 1 | 206 | 18.71% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 5,095.00 | 183.21 | 302.60 | 320.70 | 0.00 | - | - | 1 | 18.61% |
| SPX240816C05100000 | 2024-05-15 2:43PM EDT | 5,100.00 | 304.66 | 298.40 | 316.50 | +40.89 | +15.50% | 4 | 5,293 | 18.51% |
| SPX240816C05105000 | 2024-04-26 10:12AM EDT | 5,105.00 | 190.05 | 294.30 | 312.40 | 0.00 | - | 2 | 2 | 18.42% |
| SPX240816C05110000 | 2024-04-22 3:50PM EDT | 5,110.00 | 148.00 | 294.10 | 302.80 | 0.00 | - | 2 | 38 | 17.76% |
| SPX240816C05115000 | 2024-05-07 9:39AM EDT | 5,115.00 | 221.07 | 288.80 | 297.50 | 0.00 | - | 5 | 10 | 17.54% |
| SPX240816C05120000 | 2024-04-15 2:03PM EDT | 5,120.00 | 195.71 | 288.40 | 292.90 | 0.00 | - | 1 | 42 | 17.40% |
| SPXW240816C05125000 | 2024-05-15 11:01AM EDT | 5,125.00 | 272.20 | 276.00 | 294.00 | +63.30 | +30.30% | 1 | 107 | 17.84% |
| SPXW240816C05130000 | 2024-05-09 2:03PM EDT | 5,130.00 | 215.20 | 271.80 | 294.30 | 0.00 | - | 2 | 31 | 18.19% |
| SPX240816C05135000 | 2024-05-08 11:28AM EDT | 5,135.00 | 201.15 | 276.20 | 280.70 | 0.00 | - | 5 | 5 | 17.13% |
| SPXW240816C05140000 | 2024-05-10 11:32AM EDT | 5,140.00 | 216.09 | 263.80 | 286.20 | 0.00 | - | 10 | 89 | 18.00% |
| SPX240816C05145000 | 2024-05-08 11:57AM EDT | 5,145.00 | 193.10 | 268.10 | 272.60 | 0.00 | - | - | 2 | 16.95% |
| SPXW240816C05150000 | 2024-05-14 1:17PM EDT | 5,150.00 | 207.74 | 255.90 | 274.00 | 0.00 | - | 4 | 126 | 17.40% |
| SPXW240816C05160000 | 2024-05-10 3:58PM EDT | 5,160.00 | 206.90 | 248.30 | 269.80 | 0.00 | - | 1 | 18 | 17.59% |
| SPX240816C05170000 | 2024-05-15 1:08PM EDT | 5,170.00 | 247.25 | 248.30 | 252.90 | +80.63 | +48.39% | 22 | 29 | 16.52% |
| SPX240816C05175000 | 2024-05-13 11:53AM EDT | 5,175.00 | 193.59 | 244.40 | 249.00 | 0.00 | - | 1 | 607 | 16.43% |
| SPXW240816C05180000 | 2024-05-08 12:34PM EDT | 5,180.00 | 169.71 | 235.90 | 250.80 | 0.00 | - | 100 | 205 | 16.90% |
| SPXW240816C05190000 | 2024-05-13 1:22PM EDT | 5,190.00 | 183.18 | 228.30 | 243.20 | 0.00 | - | 44 | 89 | 16.74% |
| SPXW240816C05200000 | 2024-05-15 10:07AM EDT | 5,200.00 | 209.03 | 220.70 | 235.60 | +18.04 | +9.45% | 3 | 1,950 | 16.57% |
| SPX240816C05210000 | 2024-05-15 3:54PM EDT | 5,210.00 | 222.47 | 217.80 | 222.40 | +55.24 | +33.03% | 447 | 49 | 15.85% |
| SPX240816C05220000 | 2024-05-10 3:58PM EDT | 5,220.00 | 166.49 | 210.40 | 215.10 | 0.00 | - | 30 | 175 | 15.70% |
| SPX240816C05225000 | 2024-05-15 1:24PM EDT | 5,225.00 | 205.47 | 206.70 | 211.40 | +31.80 | +18.31% | 70 | 1,122 | 15.62% |
| SPX240816C05230000 | 2024-05-15 11:37AM EDT | 5,230.00 | 197.18 | 203.10 | 207.80 | +77.58 | +64.87% | 1 | 60 | 15.54% |
| SPXW240816C05240000 | 2024-05-15 3:00PM EDT | 5,240.00 | 196.47 | 197.40 | 199.90 | +46.34 | +30.87% | 401 | 163 | 15.32% |
| SPX240816C05250000 | 2024-05-15 3:44PM EDT | 5,250.00 | 192.39 | 188.80 | 193.60 | +34.98 | +22.22% | 42 | 3,749 | 15.24% |
| SPX240816C05260000 | 2024-05-15 12:02PM EDT | 5,260.00 | 174.77 | 181.90 | 186.60 | +33.81 | +23.99% | 5 | 373 | 15.08% |
| SPX240816C05270000 | 2024-05-10 3:14PM EDT | 5,270.00 | 133.49 | 175.00 | 179.80 | 0.00 | - | 71 | 104 | 14.94% |
| SPXW240816C05275000 | 2024-05-15 9:44AM EDT | 5,275.00 | 157.99 | 173.40 | 175.80 | +15.79 | +11.10% | 2 | 174 | 14.81% |
| SPXW240816C05280000 | 2024-05-15 11:18AM EDT | 5,280.00 | 164.99 | 170.00 | 172.40 | +33.99 | +25.95% | 7 | 127 | 14.73% |
| SPXW240816C05290000 | 2024-05-15 11:38AM EDT | 5,290.00 | 157.61 | 163.40 | 165.90 | +45.19 | +40.20% | 1 | 119 | 14.60% |
| SPXW240816C05300000 | 2024-05-14 8:41PM EDT | 5,300.00 | 128.69 | 157.00 | 159.40 | -1.91 | -1.46% | 2 | 118 | 14.46% |
| SPXW240816C05310000 | 2024-05-15 11:43AM EDT | 5,310.00 | 145.70 | 150.70 | 153.10 | +34.10 | +30.56% | 3 | 62 | 14.33% |
| SPXW240816C05320000 | 2024-05-15 2:26PM EDT | 5,320.00 | 145.90 | 144.50 | 147.00 | +30.19 | +26.09% | 5 | 59 | 14.20% |
| SPXW240816C05325000 | 2024-05-15 10:46AM EDT | 5,325.00 | 132.89 | 142.50 | 143.60 | +25.47 | +23.71% | 104 | 120 | 14.11% |
| SPXW240816C05330000 | 2024-05-15 1:27PM EDT | 5,330.00 | 137.41 | 138.80 | 140.40 | +32.09 | +30.47% | 106 | 139 | 14.03% |
| SPXW240816C05340000 | 2024-05-15 1:09PM EDT | 5,340.00 | 131.65 | 133.60 | 134.50 | +47.10 | +55.71% | 102 | 102 | 13.90% |
| SPXW240816C05350000 | 2024-05-15 3:34PM EDT | 5,350.00 | 127.90 | 127.90 | 128.80 | +24.52 | +23.72% | 170 | 267 | 13.79% |
| SPXW240816C05360000 | 2024-05-15 1:09PM EDT | 5,360.00 | 120.53 | 122.10 | 123.10 | +44.10 | +57.70% | 100 | 116 | 13.66% |
| SPXW240816C05370000 | 2024-05-15 3:33PM EDT | 5,370.00 | 116.49 | 116.10 | 117.60 | +30.28 | +35.12% | 40 | 110 | 13.55% |
| SPX240816C05375000 | 2024-05-15 2:52PM EDT | 5,375.00 | 112.50 | 113.20 | 114.70 | +30.41 | +37.04% | 100 | 414 | 13.47% |
| SPXW240816C05380000 | 2024-05-15 11:38AM EDT | 5,380.00 | 105.70 | 110.80 | 112.30 | +26.55 | +33.54% | 1 | 138 | 13.44% |
| SPXW240816C05390000 | 2024-05-15 1:27PM EDT | 5,390.00 | 104.76 | 106.20 | 107.10 | +27.51 | +35.61% | 100 | 60 | 13.33% |
| SPXW240816C05400000 | 2024-05-15 3:43PM EDT | 5,400.00 | 102.35 | 101.40 | 102.20 | +30.05 | +41.56% | 502 | 366 | 13.23% |
| SPX240816C05410000 | 2024-05-15 12:32PM EDT | 5,410.00 | 92.00 | 95.40 | 97.00 | +25.80 | +38.97% | 4 | 33 | 13.10% |
| SPX240816C05420000 | 2024-05-13 11:30AM EDT | 5,420.00 | 63.20 | 90.70 | 92.30 | 0.00 | - | 1 | 49 | 13.00% |
| SPX240816C05425000 | 2024-05-15 3:54PM EDT | 5,425.00 | 90.67 | 88.90 | 90.00 | +28.77 | +46.48% | 180 | 179 | 12.96% |
| SPXW240816C05430000 | 2024-05-07 7:39AM EDT | 5,430.00 | 55.90 | 86.50 | 88.00 | 0.00 | - | 1 | 13 | 12.93% |
| SPXW240816C05440000 | 2024-05-15 11:17AM EDT | 5,440.00 | 79.25 | 82.10 | 83.60 | +23.35 | +41.77% | 2 | 106 | 12.84% |
| SPXW240816C05450000 | 2024-05-15 11:38AM EDT | 5,450.00 | 74.63 | 78.40 | 79.30 | +18.62 | +33.24% | 18 | 110 | 12.75% |
| SPXW240816C05460000 | 2024-05-10 10:03AM EDT | 5,460.00 | 56.10 | 73.80 | 75.10 | 0.00 | - | 4 | 11 | 12.65% |
| SPXW240816C05470000 | 2024-05-15 11:14AM EDT | 5,470.00 | 67.53 | 69.90 | 71.10 | +31.07 | +85.22% | 5 | 36 | 12.56% |
| SPXW240816C05475000 | 2024-05-07 9:34AM EDT | 5,475.00 | 65.30 | 68.50 | 69.20 | +19.01 | +41.07% | 57 | 10 | 12.53% |
| SPX240816C05480000 | 2024-05-15 2:10PM EDT | 5,480.00 | 67.00 | 65.80 | 67.00 | +22.50 | +50.56% | 29 | 56 | 12.45% |
| SPX240816C05490000 | 2024-05-15 1:49PM EDT | 5,490.00 | 64.10 | 61.90 | 63.40 | +15.62 | +32.22% | 9 | 11 | 12.38% |
| SPX240816C05500000 | 2024-05-15 3:34PM EDT | 5,500.00 | 59.02 | 58.90 | 59.80 | +13.52 | +29.71% | 987 | 5,298 | 12.29% |
| SPX240816C05510000 | 2024-05-15 2:10PM EDT | 5,510.00 | 57.00 | 55.10 | 56.50 | +20.00 | +54.05% | 9 | 35 | 12.23% |
| SPX240816C05520000 | 2024-05-13 11:30AM EDT | 5,520.00 | 34.70 | 51.90 | 53.30 | 0.00 | - | 1 | 7 | 12.16% |
| SPXW240816C05525000 | 2024-05-07 9:34AM EDT | 5,525.00 | 34.37 | 50.80 | 52.00 | 0.00 | - | 13 | 59 | 12.15% |
| SPX240816C05530000 | 2024-05-15 2:46PM EDT | 5,530.00 | 48.83 | 48.80 | 50.10 | +12.52 | +34.48% | 1 | 6 | 12.08% |
| SPX240816C05540000 | 2024-05-13 11:30AM EDT | 5,540.00 | 30.40 | 45.90 | 47.10 | 0.00 | - | 1 | 156 | 12.01% |
| SPXW240816C05550000 | 2024-05-15 2:46PM EDT | 5,550.00 | 43.80 | 43.70 | 44.60 | +10.35 | +30.94% | 1 | 195 | 11.98% |
| SPXW240816C05560000 | 2024-05-15 10:22AM EDT | 5,560.00 | 36.20 | 40.80 | 41.90 | +21.20 | +141.33% | 2 | 27 | 11.92% |
| SPX240816C05570000 | 2024-05-14 1:29PM EDT | 5,570.00 | 24.54 | 38.00 | 38.80 | 0.00 | - | 1 | 2 | 11.79% |
| SPXW240816C05575000 | 2024-04-23 12:14PM EDT | 5,575.00 | 19.79 | 37.00 | 38.10 | 0.00 | - | 2 | 30 | 11.83% |
| SPXW240816C05580000 | 2024-05-15 4:12PM EDT | 5,580.00 | 36.35 | 35.80 | 36.90 | +8.98 | +32.81% | 11 | 131 | 11.80% |
| SPXW240816C05590000 | 2024-05-15 9:44AM EDT | 5,590.00 | 29.70 | 33.50 | 34.60 | +7.65 | +34.69% | 4 | 3 | 11.75% |
| SPXW240816C05600000 | 2024-05-15 1:52PM EDT | 5,600.00 | 31.73 | 31.60 | 32.30 | +11.84 | +59.53% | 4 | 213 | 11.68% |
| SPX240816C05610000 | 2024-05-13 11:29AM EDT | 5,610.00 | 18.80 | 29.10 | 29.80 | 0.00 | - | 1 | 5 | 11.57% |
| SPXW240816C05620000 | 2024-05-15 4:12PM EDT | 5,620.00 | 27.70 | 27.30 | 28.30 | +18.87 | +213.70% | 1 | 31 | 11.59% |
| SPX240816C05625000 | 2024-05-15 1:55PM EDT | 5,625.00 | 27.00 | 26.30 | 26.90 | +10.30 | +61.68% | 100 | 30 | 11.50% |
| SPXW240816C05630000 | 2024-05-15 4:12PM EDT | 5,630.00 | 25.90 | 25.40 | 26.40 | +11.60 | +81.12% | 2 | 5 | 11.54% |
| SPX240816C05650000 | 2024-05-15 2:49PM EDT | 5,650.00 | 21.92 | 22.00 | 22.60 | +8.01 | +57.58% | 165 | 468 | 11.39% |
| SPXW240816C05675000 | 2024-05-15 9:43AM EDT | 5,675.00 | 16.20 | 18.40 | 19.20 | +6.40 | +65.31% | 1 | 10 | 11.34% |
| SPXW240816C05700000 | 2024-05-15 3:32PM EDT | 5,700.00 | 15.70 | 15.30 | 16.00 | +6.25 | +66.14% | 11 | 62 | 11.25% |
| SPX240816C05725000 | 2024-05-15 10:39AM EDT | 5,725.00 | 11.38 | 12.70 | 13.10 | +3.58 | +45.90% | 15 | 7,452 | 11.14% |
| SPX240816C05750000 | 2024-05-15 2:21PM EDT | 5,750.00 | 10.60 | 10.40 | 10.80 | +4.30 | +68.25% | 145 | 531 | 11.07% |
| SPX240816C05775000 | 2024-05-15 2:51PM EDT | 5,775.00 | 8.72 | 8.60 | 9.00 | +3.62 | +70.98% | 2 | 68 | 11.04% |
| SPXW240816C05800000 | 2024-05-15 3:58PM EDT | 5,800.00 | 7.80 | 7.10 | 7.60 | +3.30 | +73.33% | 17 | 117 | 11.06% |
| SPXW240816C05825000 | 2024-05-15 1:57PM EDT | 5,825.00 | 6.22 | 5.90 | 6.30 | +2.74 | +78.74% | 17 | 35 | 11.04% |
| SPXW240816C05850000 | 2024-05-15 11:17AM EDT | 5,850.00 | 4.80 | 4.90 | 5.30 | +1.87 | +63.82% | 6 | 63 | 11.06% |
| SPXW240816C05875000 | 2024-05-15 4:00PM EDT | 5,875.00 | 4.35 | 4.00 | 4.40 | +1.75 | +67.31% | 2 | 16 | 11.06% |
| SPX240816C05900000 | 2024-05-15 1:06PM EDT | 5,900.00 | 3.50 | 3.30 | 3.70 | +1.55 | +79.49% | 1 | 2,309 | 11.10% |
| SPXW240816C05950000 | 2024-04-23 2:35PM EDT | 5,950.00 | 2.02 | 2.35 | 2.65 | 0.00 | - | 1 | 190 | 11.20% |
| SPXW240816C06000000 | 2024-05-15 3:03PM EDT | 6,000.00 | 1.75 | 1.70 | 2.00 | +0.55 | +45.83% | 1 | 42 | 11.39% |
| SPX240816C06050000 | 2024-04-17 11:15AM EDT | 6,050.00 | 1.47 | 1.25 | 1.50 | 0.00 | - | 1 | 189 | 11.57% |
| SPX240816C06100000 | 2024-05-15 9:30AM EDT | 6,100.00 | 0.85 | 0.95 | 1.20 | +0.20 | +30.77% | 1 | 268 | 11.84% |
| SPX240816C06150000 | 2024-05-03 8:33AM EDT | 6,150.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 5 | 23 | 12.08% |
| SPX240816C06200000 | 2024-05-09 9:30AM EDT | 6,200.00 | 0.50 | 0.60 | 0.80 | 0.00 | - | 10 | 725 | 12.40% |
| SPX240816C06300000 | 2024-05-13 2:49PM EDT | 6,300.00 | 0.32 | 0.35 | 0.55 | 0.00 | - | 42 | 447 | 12.96% |
| SPX240816C06400000 | 2024-05-14 2:42PM EDT | 6,400.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 19 | 272 | 13.72% |
| SPX240816C06500000 | 2024-05-15 11:27AM EDT | 6,500.00 | 0.23 | 0.15 | 0.40 | +0.06 | +35.29% | 17 | 101 | 14.55% |
| SPXW240816C06600000 | 2024-04-10 9:54AM EDT | 6,600.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 14.86% |
| SPX240816C06700000 | 2024-04-05 12:00PM EDT | 6,700.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 22 | 122 | 15.45% |
| SPX240816C06800000 | 2024-03-21 9:37AM EDT | 6,800.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 16.94% |
| SPXW240816C07000000 | 2024-05-08 4:01PM EDT | 7,000.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 18.07% |
| SPX240816C07200000 | 2024-05-02 3:54PM EDT | 7,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 172 | 176 | 19.25% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 7,400.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 23.11% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 7,600.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 23.28% |
| SPX240816C07800000 | 2024-04-02 2:58PM EDT | 7,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 964 | 23.78% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 184.38% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 150.98% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,894 | 121.09% |
| SPX240816P00800000 | 2024-05-01 3:52PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,135 | 104.88% |
| SPX240816P01000000 | 2024-04-29 12:09PM EDT | 1,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 11,811 | 95.12% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 1,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 84.86% |
| SPX240816P01400000 | 2024-04-26 12:48PM EDT | 1,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 7,472 | 77.73% |
| SPXW240816P01600000 | 2024-04-18 3:41PM EDT | 1,600.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 16 | 70.12% |
| SPXW240816P01800000 | 2024-05-08 1:32PM EDT | 1,800.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 21 | 65.38% |
| SPXW240816P01900000 | 2024-05-03 9:46AM EDT | 1,900.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 63.62% |
| SPX240816P02000000 | 2024-05-14 4:08PM EDT | 2,000.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 6,126 | 61.13% |
| SPXW240816P02100000 | 2024-05-14 1:48PM EDT | 2,100.00 | 0.32 | 0.15 | 0.40 | 0.00 | - | 10 | 11 | 59.13% |
| SPX240816P02200000 | 2024-05-14 11:14AM EDT | 2,200.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 6 | 6,144 | 57.45% |
| SPXW240816P02300000 | 2024-05-15 11:58AM EDT | 2,300.00 | 0.40 | 0.30 | 0.50 | -0.07 | -14.89% | 1 | 128 | 55.32% |
| SPX240816P02400000 | 2024-05-14 3:15PM EDT | 2,400.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 2 | 10,832 | 53.46% |
| SPXW240816P02500000 | 2024-05-14 2:58PM EDT | 2,500.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 35 | 212 | 51.54% |
| SPXW240816P02600000 | 2024-05-14 3:54PM EDT | 2,600.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 54 | 69 | 50.78% |
| SPX240816P02650000 | 2024-05-14 11:11AM EDT | 2,650.00 | 0.82 | 0.60 | 0.80 | 0.00 | - | 5 | 1,098 | 49.51% |
| SPX240816P02700000 | 2024-05-13 12:42PM EDT | 2,700.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 6 | 5,025 | 48.55% |
| SPXW240816P02750000 | 2024-04-26 11:21AM EDT | 2,750.00 | 1.95 | 0.75 | 1.00 | 0.00 | - | 33 | 121 | 48.10% |
| SPXW240816P02800000 | 2024-05-13 2:20PM EDT | 2,800.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 50 | 86 | 47.11% |
| SPX240816P02850000 | 2024-05-15 3:24PM EDT | 2,850.00 | 1.00 | 0.90 | 1.10 | -0.20 | -16.67% | 3 | 4,783 | 46.11% |
| SPX240816P02900000 | 2024-05-15 3:01PM EDT | 2,900.00 | 1.10 | 1.00 | 1.20 | -0.35 | -24.14% | 4 | 5,085 | 45.33% |
| SPX240816P02950000 | 2024-05-15 2:43PM EDT | 2,950.00 | 1.20 | 1.10 | 1.25 | -0.18 | -13.04% | 2 | 1,812 | 44.33% |
| SPX240816P03000000 | 2024-05-14 12:40PM EDT | 3,000.00 | 1.46 | 1.20 | 1.35 | 0.00 | - | 49 | 3,281 | 43.52% |
| SPXW240816P03050000 | 2024-05-15 9:32AM EDT | 3,050.00 | 1.50 | 1.25 | 1.50 | -0.30 | -16.67% | 2 | 117 | 42.85% |
| SPX240816P03075000 | 2024-05-09 3:45PM EDT | 3,075.00 | 1.87 | 1.30 | 1.50 | 0.00 | - | 3 | 247 | 42.27% |
| SPXW240816P03100000 | 2024-05-14 10:31AM EDT | 3,100.00 | 1.80 | 1.40 | 1.60 | 0.00 | - | 4 | 16 | 41.99% |
| SPX240816P03125000 | 2024-05-10 3:40PM EDT | 3,125.00 | 1.95 | 1.40 | 1.65 | 0.00 | - | 2 | 98 | 41.56% |
| SPX240816P03150000 | 2024-05-15 3:18PM EDT | 3,150.00 | 1.55 | 1.50 | 1.70 | -0.30 | -16.22% | 1 | 1,413 | 41.13% |
| SPXW240816P03175000 | 2024-05-15 3:46PM EDT | 3,175.00 | 1.70 | 1.55 | 1.80 | -0.90 | -34.62% | 23 | 313 | 40.82% |
| SPXW240816P03200000 | 2024-05-14 3:11PM EDT | 3,200.00 | 1.89 | 1.60 | 1.85 | 0.00 | - | 1 | 32 | 40.38% |
| SPXW240816P03225000 | 2024-05-07 1:29PM EDT | 3,225.00 | 2.25 | 1.70 | 1.95 | 0.00 | - | 4 | 1,797 | 40.06% |
| SPXW240816P03250000 | 2024-05-14 3:41PM EDT | 3,250.00 | 2.15 | 1.75 | 2.00 | 0.00 | - | 4 | 687 | 39.61% |
| SPX240816P03275000 | 2024-05-15 2:52PM EDT | 3,275.00 | 1.90 | 1.80 | 2.00 | -0.35 | -15.56% | 12 | 838 | 39.05% |
| SPXW240816P03300000 | 2024-05-15 4:06PM EDT | 3,300.00 | 2.01 | 1.90 | 2.15 | -0.23 | -10.27% | 30 | 2,270 | 38.83% |
| SPX240816P03325000 | 2024-05-15 3:17PM EDT | 3,325.00 | 2.00 | 1.95 | 2.15 | -0.30 | -13.04% | 3 | 303 | 38.26% |
| SPXW240816P03350000 | 2024-05-14 8:25PM EDT | 3,350.00 | 2.55 | 2.05 | 2.30 | 0.00 | - | 1 | 39 | 38.02% |
| SPX240816P03375000 | 2024-05-15 3:14PM EDT | 3,375.00 | 2.15 | 2.10 | 2.30 | -0.35 | -14.00% | 2 | 5,160 | 37.46% |
| SPX240816P03400000 | 2024-05-15 3:15PM EDT | 3,400.00 | 2.25 | 2.20 | 2.40 | -0.30 | -11.76% | 3 | 1,349 | 37.10% |
| SPXW240816P03425000 | 2024-05-06 3:20PM EDT | 3,425.00 | 3.00 | 2.25 | 2.55 | 0.00 | - | 5,490 | 5,623 | 36.83% |
| SPXW240816P03450000 | 2024-05-10 3:06PM EDT | 3,450.00 | 3.00 | 2.35 | 2.60 | 0.00 | - | 26 | 662 | 36.37% |
| SPXW240816P03475000 | 2024-05-10 5:18AM EDT | 3,475.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 2 | 37 | 35.99% |
| SPXW240816P03500000 | 2024-05-15 4:05PM EDT | 3,500.00 | 2.60 | 2.50 | 2.80 | -0.32 | -10.96% | 2 | 361 | 35.61% |
| SPX240816P03525000 | 2024-05-15 3:00PM EDT | 3,525.00 | 2.65 | 2.55 | 2.80 | -0.45 | -14.52% | 2 | 990 | 35.06% |
| SPX240816P03550000 | 2024-05-15 2:58PM EDT | 3,550.00 | 2.75 | 2.70 | 2.95 | -0.35 | -11.29% | 124 | 566 | 34.75% |
| SPXW240816P03575000 | 2024-04-22 2:30PM EDT | 3,575.00 | 7.50 | 2.80 | 3.10 | 0.00 | - | 1 | 3 | 34.43% |
| SPXW240816P03600000 | 2024-05-14 3:56PM EDT | 3,600.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 2 | 84 | 34.03% |
| SPXW240816P03625000 | 2024-05-15 12:44PM EDT | 3,625.00 | 3.00 | 3.00 | 3.30 | -0.70 | -18.92% | 2 | 2 | 33.63% |
| SPX240816P03650000 | 2024-05-15 2:37PM EDT | 3,650.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 84 | 2,281 | 33.09% |
| SPX240816P03675000 | 2024-05-15 3:38PM EDT | 3,675.00 | 3.30 | 3.20 | 3.40 | -0.40 | -10.81% | 16 | 1,739 | 32.68% |
| SPXW240816P03700000 | 2024-05-10 10:51AM EDT | 3,700.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 15 | 72 | 32.40% |
| SPXW240816P03725000 | 2024-05-03 1:22PM EDT | 3,725.00 | 5.10 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 32.10% |
| SPXW240816P03750000 | 2024-05-14 3:51PM EDT | 3,750.00 | 4.08 | 3.50 | 3.90 | 0.00 | - | 31 | 75 | 31.68% |
| SPXW240816P03775000 | 2024-05-15 3:46PM EDT | 3,775.00 | 3.80 | 3.60 | 4.00 | -1.00 | -20.83% | 27 | 12 | 31.26% |
| SPX240816P03800000 | 2024-05-15 4:00PM EDT | 3,800.00 | 3.84 | 3.70 | 4.00 | -0.61 | -13.71% | 44 | 3,625 | 30.72% |
| SPX240816P03825000 | 2024-05-15 3:00PM EDT | 3,825.00 | 4.00 | 3.90 | 4.10 | -0.70 | -14.89% | 8 | 2,381 | 30.30% |
| SPXW240816P03850000 | 2024-05-15 9:32AM EDT | 3,850.00 | 4.40 | 4.00 | 4.40 | -1.70 | -27.87% | 3 | 34 | 30.08% |
| SPXW240816P03875000 | 2024-05-03 10:52AM EDT | 3,875.00 | 6.70 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 29.64% |
| SPXW240816P03900000 | 2024-05-15 9:32AM EDT | 3,900.00 | 4.70 | 4.30 | 4.60 | -0.20 | -4.08% | 36 | 234 | 29.21% |
| SPXW240816P03925000 | 2024-05-13 9:51AM EDT | 3,925.00 | 5.40 | 4.40 | 4.80 | 0.00 | - | 2 | 2,724 | 28.86% |
| SPXW240816P03950000 | 2024-05-15 11:55AM EDT | 3,950.00 | 4.70 | 4.60 | 5.00 | -2.50 | -34.72% | 15 | 367 | 28.51% |
| SPX240816P03975000 | 2024-05-15 3:35PM EDT | 3,975.00 | 4.90 | 4.70 | 5.00 | -0.90 | -15.52% | 1,394 | 4,231 | 27.98% |
| SPX240816P04000000 | 2024-05-15 3:47PM EDT | 4,000.00 | 5.00 | 4.90 | 5.10 | -0.80 | -13.79% | 1,558 | 24,337 | 27.54% |
| SPXW240816P04025000 | 2024-05-08 1:33PM EDT | 4,025.00 | 6.90 | 5.10 | 5.50 | 0.00 | - | 240 | 545 | 27.33% |
| SPXW240816P04050000 | 2024-05-07 9:49AM EDT | 4,050.00 | 7.00 | 5.20 | 5.60 | 0.00 | - | 3,706 | 3,738 | 26.88% |
| SPX240816P04075000 | 2024-05-15 2:17PM EDT | 4,075.00 | 5.50 | 5.40 | 5.70 | -0.80 | -12.70% | 8 | 2,137 | 26.42% |
| SPX240816P04100000 | 2024-05-15 3:43PM EDT | 4,100.00 | 5.69 | 5.60 | 5.80 | -0.91 | -13.79% | 517 | 3,749 | 25.97% |
| SPX240816P04125000 | 2024-05-14 3:58PM EDT | 4,125.00 | 5.90 | 5.80 | 6.00 | -0.90 | -13.24% | 1 | 9,097 | 25.58% |
| SPX240816P04150000 | 2024-05-15 3:14PM EDT | 4,150.00 | 6.10 | 6.00 | 6.20 | -0.90 | -12.86% | 58 | 4,678 | 25.19% |
| SPX240816P04175000 | 2024-05-15 11:08AM EDT | 4,175.00 | 6.30 | 6.20 | 6.40 | -1.50 | -19.23% | 16 | 5,249 | 24.80% |
| SPX240816P04200000 | 2024-05-15 2:48PM EDT | 4,200.00 | 6.60 | 6.40 | 6.60 | -1.00 | -13.16% | 73 | 7,795 | 24.40% |
| SPXW240816P04225000 | 2024-05-03 10:55AM EDT | 4,225.00 | 12.00 | 6.60 | 7.10 | 0.00 | - | 2 | 8 | 24.17% |
| SPXW240816P04230000 | 2024-05-07 3:33PM EDT | 4,230.00 | 9.60 | 6.70 | 7.10 | 0.00 | - | 6 | 29 | 24.07% |
| SPX240816P04240000 | 2024-04-24 2:34PM EDT | 4,240.00 | 18.40 | 6.70 | 7.00 | 0.00 | - | - | 23 | 23.80% |
| SPXW240816P04250000 | 2024-05-15 3:22PM EDT | 4,250.00 | 7.00 | 6.90 | 7.30 | -1.55 | -18.13% | 6 | 34 | 23.76% |
| SPXW240816P04260000 | 2024-05-03 11:30AM EDT | 4,260.00 | 12.50 | 7.00 | 7.40 | 0.00 | - | 4 | 3 | 23.60% |
| SPXW240816P04270000 | 2024-05-03 9:53AM EDT | 4,270.00 | 12.18 | 7.10 | 7.50 | 0.00 | - | 10 | 8 | 23.45% |
| SPX240816P04275000 | 2024-05-15 2:34PM EDT | 4,275.00 | 7.30 | 7.10 | 7.50 | -1.15 | -13.61% | 1 | 7,788 | 23.34% |
| SPX240816P04280000 | 2024-05-14 10:50AM EDT | 4,280.00 | 7.95 | 7.20 | 7.40 | -1.25 | -13.59% | 3 | 261 | 23.18% |
| SPX240816P04290000 | 2024-05-13 3:51PM EDT | 4,290.00 | 9.20 | 7.20 | 7.60 | 0.00 | - | 2 | 11 | 23.08% |
| SPX240816P04300000 | 2024-05-15 3:32PM EDT | 4,300.00 | 7.52 | 7.40 | 7.60 | -1.23 | -14.06% | 74 | 4,204 | 22.86% |
| SPXW240816P04310000 | 2024-05-15 4:00PM EDT | 4,310.00 | 7.63 | 7.60 | 7.90 | -2.37 | -23.70% | 4 | 12 | 22.81% |
| SPXW240816P04320000 | 2024-05-03 9:53AM EDT | 4,320.00 | 13.43 | 7.60 | 8.10 | 0.00 | - | 10 | 6 | 22.70% |
| SPX240816P04325000 | 2024-05-15 2:48PM EDT | 4,325.00 | 7.90 | 7.60 | 8.10 | -1.70 | -17.71% | 6 | 1,517 | 22.59% |
| SPXW240816P04330000 | 2024-05-09 11:14AM EDT | 4,330.00 | 10.90 | 7.70 | 8.20 | 0.00 | - | 4 | 9 | 22.54% |
| SPXW240816P04340000 | 2024-05-06 2:27PM EDT | 4,340.00 | 12.00 | 7.80 | 8.30 | 0.00 | - | 2 | 30 | 22.37% |
| SPX240816P04350000 | 2024-05-15 2:59PM EDT | 4,350.00 | 8.10 | 8.00 | 8.30 | -1.83 | -18.43% | 111 | 2,757 | 22.16% |
| SPX240816P04360000 | 2024-05-15 10:29AM EDT | 4,360.00 | 8.80 | 8.10 | 8.30 | -1.60 | -15.38% | 55 | 63 | 21.95% |
| SPX240816P04370000 | 2024-05-15 3:36PM EDT | 4,370.00 | 8.40 | 8.20 | 8.50 | -2.20 | -20.75% | 1 | 62 | 21.83% |
| SPX240816P04375000 | 2024-05-15 2:48PM EDT | 4,375.00 | 8.50 | 8.30 | 8.60 | -1.45 | -14.57% | 1 | 1,314 | 21.77% |
| SPX240816P04380000 | 2024-05-15 9:59AM EDT | 4,380.00 | 9.35 | 8.30 | 8.60 | -1.45 | -13.43% | 1 | 96 | 21.67% |
| SPX240816P04390000 | 2024-05-10 3:57PM EDT | 4,390.00 | 9.32 | 8.50 | 8.90 | -1.66 | -15.12% | 6 | 1,204 | 21.59% |
| SPXW240816P04400000 | 2024-05-15 2:51PM EDT | 4,400.00 | 8.85 | 8.70 | 9.00 | -1.65 | -15.71% | 6 | 125 | 21.42% |
| SPX240816P04410000 | 2024-05-13 3:50PM EDT | 4,410.00 | 11.40 | 8.60 | 9.10 | 0.00 | - | 59 | 248 | 21.25% |
| SPXW240816P04420000 | 2024-05-15 10:54AM EDT | 4,420.00 | 9.61 | 8.90 | 9.30 | -29.11 | -75.18% | 2 | 1 | 21.13% |
| SPXW240816P04425000 | 2024-05-10 3:42PM EDT | 4,425.00 | 11.90 | 9.00 | 9.30 | 0.00 | - | 10 | 108 | 21.02% |
| SPX240816P04430000 | 2024-05-13 3:49PM EDT | 4,430.00 | 11.80 | 9.10 | 9.30 | 0.00 | - | 2 | 20 | 20.91% |
| SPX240816P04440000 | 2024-05-14 3:32PM EDT | 4,440.00 | 11.20 | 9.20 | 9.50 | 0.00 | - | 3 | 93 | 20.78% |
| SPX240816P04450000 | 2024-05-15 3:00PM EDT | 4,450.00 | 9.50 | 9.30 | 9.70 | -1.78 | -15.78% | 1 | 7,893 | 20.65% |
| SPX240816P04460000 | 2024-05-15 1:21PM EDT | 4,460.00 | 9.60 | 9.50 | 9.70 | -17.77 | -64.93% | 3 | 21 | 20.43% |
| SPXW240816P04470000 | 2024-05-14 3:56PM EDT | 4,470.00 | 11.78 | 9.70 | 10.10 | 0.00 | - | 1 | 5 | 20.38% |
| SPXW240816P04475000 | 2024-05-15 2:21PM EDT | 4,475.00 | 10.00 | 9.80 | 10.10 | -4.40 | -30.56% | 42 | 562 | 20.27% |
| SPXW240816P04480000 | 2024-05-13 6:35AM EDT | 4,480.00 | 12.78 | 9.80 | 10.20 | 0.00 | - | 4 | 9 | 20.21% |
| SPXW240816P04490000 | 2024-04-03 11:23AM EDT | 4,490.00 | 27.21 | 19.40 | 19.70 | 0.00 | - | 2 | 0 | 23.10% |
| SPXW240816P04500000 | 2024-05-15 3:56PM EDT | 4,500.00 | 10.00 | 10.20 | 10.60 | -3.54 | -26.14% | 5 | 732 | 19.93% |
| SPX240816P04510000 | 2024-05-03 1:20PM EDT | 4,510.00 | 20.30 | 10.30 | 10.60 | 0.00 | - | 1 | 342 | 19.71% |
| SPX240816P04520000 | 2024-05-13 11:36AM EDT | 4,520.00 | 14.10 | 10.50 | 10.70 | 0.00 | - | 1 | 321 | 19.53% |
| SPX240816P04525000 | 2024-05-15 3:59PM EDT | 4,525.00 | 10.40 | 10.50 | 10.80 | -3.65 | -25.98% | 2 | 3,334 | 19.46% |
| SPXW240816P04530000 | 2024-05-06 10:44AM EDT | 4,530.00 | 18.80 | 10.70 | 11.10 | 0.00 | - | - | 16 | 19.46% |
| SPXW240816P04540000 | 2024-05-07 9:45AM EDT | 4,540.00 | 17.15 | 10.90 | 11.30 | 0.00 | - | 5 | 4 | 19.31% |
| SPX240816P04550000 | 2024-05-15 2:28PM EDT | 4,550.00 | 11.30 | 11.00 | 11.30 | -3.70 | -24.67% | 29 | 4,351 | 19.09% |
| SPX240816P04560000 | 2024-05-13 11:33AM EDT | 4,560.00 | 15.30 | 11.20 | 11.50 | 0.00 | - | 2 | 14 | 18.94% |
| SPXW240816P04570000 | 2024-05-15 3:02PM EDT | 4,570.00 | 11.80 | 11.50 | 12.00 | -8.00 | -40.40% | 44 | 38 | 18.90% |
| SPXW240816P04575000 | 2024-05-13 11:03AM EDT | 4,575.00 | 15.99 | 11.60 | 12.10 | 0.00 | - | 2 | 185 | 18.82% |
| SPXW240816P04580000 | 2024-04-29 1:40PM EDT | 4,580.00 | 28.60 | 11.70 | 12.20 | 0.00 | - | - | 1 | 18.74% |
| SPX240816P04590000 | 2024-05-13 11:35AM EDT | 4,590.00 | 16.40 | 11.80 | 12.20 | 0.00 | - | 2 | 53 | 18.52% |
| SPX240816P04600000 | 2024-05-15 3:52PM EDT | 4,600.00 | 12.10 | 12.10 | 12.40 | -2.93 | -19.49% | 281 | 9,117 | 18.37% |
| SPXW240816P04610000 | 2024-05-08 8:38AM EDT | 4,610.00 | 21.25 | 12.50 | 12.90 | 0.00 | - | 1 | 50 | 18.30% |
| SPXW240816P04620000 | 2024-05-03 9:57AM EDT | 4,620.00 | 26.20 | 12.70 | 13.10 | 0.00 | - | 10 | 10 | 18.14% |
| SPXW240816P04625000 | 2024-05-10 11:43AM EDT | 4,625.00 | 18.40 | 12.90 | 13.20 | 0.00 | - | 4 | 49 | 18.06% |
| SPXW240816P04630000 | 2024-05-02 12:21PM EDT | 4,630.00 | 38.93 | 12.90 | 13.30 | 0.00 | - | 10 | 18 | 17.98% |
| SPXW240816P04640000 | 2024-05-09 10:31AM EDT | 4,640.00 | 20.25 | 13.20 | 13.50 | 0.00 | - | 1 | 7 | 17.82% |
| SPXW240816P04650000 | 2024-05-14 10:55AM EDT | 4,650.00 | 18.79 | 13.50 | 13.90 | 0.00 | - | 1 | 109 | 17.71% |
| SPXW240816P04660000 | 2024-05-08 8:38AM EDT | 4,660.00 | 24.05 | 13.70 | 14.10 | 0.00 | - | 3 | 7 | 17.54% |
| SPXW240816P04670000 | 2024-05-13 9:49AM EDT | 4,670.00 | 19.43 | 14.10 | 14.50 | 0.00 | - | 1 | 42 | 17.43% |
| SPXW240816P04675000 | 2024-05-15 10:34AM EDT | 4,675.00 | 15.60 | 14.20 | 14.60 | -2.39 | -13.29% | 44 | 129 | 17.35% |
| SPX240816P04680000 | 2024-05-13 11:36AM EDT | 4,680.00 | 20.10 | 14.10 | 14.50 | 0.00 | - | 1 | 183 | 17.20% |
| SPXW240816P04690000 | 2024-05-10 12:48PM EDT | 4,690.00 | 21.05 | 14.70 | 15.10 | 0.00 | - | 3 | 49 | 17.14% |
| SPX240816P04700000 | 2024-05-15 3:59PM EDT | 4,700.00 | 14.40 | 14.70 | 15.10 | -4.28 | -22.91% | 2,292 | 8,712 | 16.91% |
| SPX240816P04705000 | 2024-04-30 10:17AM EDT | 4,705.00 | 38.76 | 14.90 | 15.30 | 0.00 | - | 3 | 5 | 16.85% |
| SPX240816P04710000 | 2024-05-14 4:07PM EDT | 4,710.00 | 19.55 | 15.20 | 15.50 | 0.00 | - | 4 | 359 | 16.79% |
| SPX240816P04715000 | 2024-05-13 11:36AM EDT | 4,715.00 | 21.90 | 15.20 | 15.60 | 0.00 | - | 1 | 26 | 16.70% |
| SPX240816P04720000 | 2024-05-15 10:46AM EDT | 4,720.00 | 17.15 | 15.40 | 15.80 | -6.92 | -28.75% | 2 | 130 | 16.64% |
| SPX240816P04725000 | 2024-05-15 2:21PM EDT | 4,725.00 | 15.95 | 15.60 | 16.00 | -4.40 | -21.62% | 12 | 2,706 | 16.58% |
| SPX240816P04730000 | 2024-05-14 10:06AM EDT | 4,730.00 | 15.72 | 15.90 | 16.20 | -6.91 | -30.53% | 20 | 117 | 16.51% |
| SPX240816P04735000 | 2024-05-13 12:09PM EDT | 4,735.00 | 22.63 | 15.90 | 16.30 | 0.00 | - | 112 | 522 | 16.42% |
| SPXW240816P04740000 | 2024-05-15 10:34AM EDT | 4,740.00 | 18.25 | 16.30 | 16.70 | -45.78 | -71.50% | 16 | 43 | 16.41% |
| SPX240816P04745000 | 2024-05-14 10:41AM EDT | 4,745.00 | 23.70 | 16.30 | 16.70 | 0.00 | - | 5 | 179 | 16.29% |
| SPX240816P04750000 | 2024-05-15 3:58PM EDT | 4,750.00 | 16.16 | 16.50 | 16.90 | -5.04 | -23.77% | 63 | 4,889 | 16.22% |
| SPX240816P04755000 | 2024-05-15 10:37AM EDT | 4,755.00 | 18.70 | 16.70 | 17.10 | -5.50 | -22.73% | 2 | 96 | 16.15% |
| SPXW240816P04760000 | 2024-05-07 9:40AM EDT | 4,760.00 | 29.40 | 17.20 | 17.50 | 0.00 | - | 2 | 11 | 16.13% |
| SPX240816P04765000 | 2024-05-13 3:49PM EDT | 4,765.00 | 24.80 | 17.20 | 17.60 | 0.00 | - | 3 | 2 | 16.04% |
| SPXW240816P04770000 | 2024-05-02 2:41PM EDT | 4,770.00 | 50.68 | 17.50 | 17.90 | 0.00 | - | 1 | 58 | 15.99% |
| SPXW240816P04775000 | 2024-05-15 2:19PM EDT | 4,775.00 | 18.12 | 17.70 | 18.10 | -6.58 | -26.64% | 31 | 705 | 15.92% |
| SPX240816P04780000 | 2024-05-13 11:36AM EDT | 4,780.00 | 25.80 | 17.60 | 18.10 | 0.00 | - | 1 | 16 | 15.80% |
| SPX240816P04785000 | 2024-05-13 3:48PM EDT | 4,785.00 | 26.20 | 17.80 | 18.30 | 0.00 | - | 2 | 7 | 15.73% |
| SPXW240816P04790000 | 2024-04-19 11:04AM EDT | 4,790.00 | 88.95 | 18.30 | 18.80 | 0.00 | - | 2 | 7 | 15.72% |
| SPX240816P04795000 | 2024-05-13 3:48PM EDT | 4,795.00 | 27.00 | 18.40 | 18.70 | 0.00 | - | 2 | 61 | 15.58% |
| SPX240816P04800000 | 2024-05-15 3:33PM EDT | 4,800.00 | 18.90 | 18.60 | 18.90 | -5.85 | -23.64% | 39 | 17,743 | 15.51% |
| SPX240816P04805000 | 2024-05-13 11:36AM EDT | 4,805.00 | 21.40 | 18.80 | 19.20 | -6.20 | -22.46% | 2 | 7 | 15.45% |
| SPX240816P04810000 | 2024-05-15 10:29AM EDT | 4,810.00 | 21.70 | 19.10 | 19.40 | -6.56 | -23.21% | 57 | 240 | 15.38% |
| SPX240816P04815000 | 2024-05-15 10:34AM EDT | 4,815.00 | 21.70 | 19.30 | 19.60 | -6.90 | -24.13% | 2 | 56 | 15.30% |
| SPX240816P04820000 | 2024-05-15 11:23AM EDT | 4,820.00 | 20.84 | 19.50 | 19.90 | -12.26 | -37.04% | 114 | 248 | 15.25% |
| SPX240816P04825000 | 2024-05-15 3:47PM EDT | 4,825.00 | 19.70 | 19.90 | 20.10 | -8.75 | -30.76% | 353 | 2,801 | 15.17% |
| SPX240816P04830000 | 2024-05-14 3:19PM EDT | 4,830.00 | 26.34 | 20.10 | 20.40 | 0.00 | - | 308 | 343 | 15.11% |
| SPX240816P04835000 | 2024-05-14 10:49AM EDT | 4,835.00 | 29.80 | 20.30 | 20.70 | 0.00 | - | 1 | 115 | 15.05% |
| SPX240816P04840000 | 2024-05-15 10:23AM EDT | 4,840.00 | 23.49 | 20.60 | 20.90 | -6.61 | -21.96% | 2 | 146 | 14.97% |
| SPX240816P04845000 | 2024-05-14 2:41PM EDT | 4,845.00 | 27.40 | 20.80 | 21.20 | 0.00 | - | 1 | 10 | 14.91% |
| SPX240816P04850000 | 2024-05-15 3:58PM EDT | 4,850.00 | 20.59 | 21.10 | 21.50 | -6.91 | -25.13% | 948 | 5,213 | 14.84% |
| SPX240816P04855000 | 2024-05-10 3:57PM EDT | 4,855.00 | 25.26 | 21.40 | 21.70 | -5.78 | -18.62% | 2 | 74 | 14.76% |
| SPX240816P04860000 | 2024-05-15 11:08AM EDT | 4,860.00 | 23.79 | 21.70 | 22.00 | -8.31 | -25.89% | 43 | 751 | 14.70% |
| SPX240816P04865000 | 2024-05-15 1:52PM EDT | 4,865.00 | 22.73 | 21.90 | 22.30 | -14.81 | -39.45% | 187 | 234 | 14.63% |
| SPX240816P04870000 | 2024-05-15 3:32PM EDT | 4,870.00 | 22.58 | 22.20 | 22.60 | -7.01 | -23.69% | 203 | 264 | 14.57% |
| SPX240816P04875000 | 2024-05-15 1:52PM EDT | 4,875.00 | 22.63 | 22.50 | 22.90 | -10.09 | -30.84% | 6 | 1,729 | 14.50% |
| SPXW240816P04880000 | 2024-05-15 2:08PM EDT | 4,880.00 | 23.55 | 23.00 | 23.60 | -12.05 | -33.85% | 3 | 45 | 14.51% |
| SPX240816P04885000 | 2024-05-15 8:37AM EDT | 4,885.00 | 27.41 | 23.20 | 23.50 | -6.89 | -20.09% | 8 | 175 | 14.36% |
| SPXW240816P04890000 | 2024-05-15 2:08PM EDT | 4,890.00 | 24.25 | 23.70 | 24.20 | -9.75 | -28.68% | 3 | 16 | 14.37% |
| SPX240816P04895000 | 2024-05-15 11:15AM EDT | 4,895.00 | 25.77 | 23.80 | 24.20 | -11.46 | -30.78% | 105 | 257 | 14.24% |
| SPXW240816P04900000 | 2024-05-15 3:43PM EDT | 4,900.00 | 24.50 | 24.50 | 24.90 | -11.25 | -31.47% | 405 | 430 | 14.24% |
| SPX240816P04905000 | 2024-05-15 4:02PM EDT | 4,905.00 | 24.60 | 24.40 | 24.90 | -7.73 | -23.91% | 2 | 42 | 14.11% |
| SPX240816P04910000 | 2024-05-15 2:14PM EDT | 4,910.00 | 25.17 | 24.80 | 25.20 | -11.82 | -31.95% | 240 | 308 | 14.04% |
| SPX240816P04915000 | 2024-05-15 9:35AM EDT | 4,915.00 | 29.18 | 25.10 | 25.60 | -4.72 | -13.92% | 1 | 178 | 13.98% |
| SPXW240816P04920000 | 2024-05-14 1:43PM EDT | 4,920.00 | 37.05 | 25.80 | 26.30 | 0.00 | - | 1 | 28 | 13.97% |
| SPXW240816P04925000 | 2024-05-08 10:35AM EDT | 4,925.00 | 46.91 | 26.10 | 26.70 | 0.00 | - | 32 | 561 | 13.91% |
| SPXW240816P04930000 | 2024-05-15 9:36AM EDT | 4,930.00 | 29.90 | 26.50 | 27.10 | -31.70 | -51.46% | 20 | 54 | 13.85% |
| SPX240816P04935000 | 2024-05-15 3:34PM EDT | 4,935.00 | 27.02 | 26.60 | 27.10 | -8.46 | -23.84% | 109 | 280 | 13.72% |
| SPX240816P04940000 | 2024-05-13 11:36AM EDT | 4,940.00 | 40.50 | 27.00 | 27.50 | 0.00 | - | 1 | 125 | 13.66% |
| SPX240816P04945000 | 2024-05-15 3:52PM EDT | 4,945.00 | 27.10 | 27.50 | 27.90 | -9.48 | -25.92% | 3 | 32 | 13.59% |
| SPX240816P04950000 | 2024-05-15 3:58PM EDT | 4,950.00 | 27.12 | 27.80 | 28.20 | -10.12 | -27.18% | 461 | 4,102 | 13.51% |
| SPX240816P04955000 | 2024-05-15 12:24PM EDT | 4,955.00 | 30.32 | 28.20 | 28.70 | -8.68 | -22.26% | 74 | 9 | 13.46% |
| SPXW240816P04960000 | 2024-05-06 3:42PM EDT | 4,960.00 | 56.45 | 28.90 | 29.50 | 0.00 | - | 2 | 6 | 13.45% |
| SPX240816P04965000 | 2024-05-13 2:05PM EDT | 4,965.00 | 44.48 | 29.10 | 29.50 | 0.00 | - | 12 | 89 | 13.32% |
| SPXW240816P04970000 | 2024-05-15 9:59AM EDT | 4,970.00 | 36.11 | 30.10 | 30.40 | -8.02 | -18.17% | 4 | 63 | 13.33% |
| SPX240816P04975000 | 2024-05-15 2:16PM EDT | 4,975.00 | 30.62 | 30.10 | 30.50 | -9.36 | -23.41% | 711 | 1,935 | 13.21% |
| SPX240816P04980000 | 2024-05-15 3:46PM EDT | 4,980.00 | 30.34 | 30.20 | 30.90 | -11.84 | -28.07% | 86 | 503 | 13.13% |
| SPX240816P04985000 | 2024-05-14 2:22PM EDT | 4,985.00 | 42.80 | 30.70 | 31.50 | 0.00 | - | 20 | 31 | 13.09% |
| SPX240816P04990000 | 2024-05-15 12:05PM EDT | 4,990.00 | 34.13 | 31.20 | 31.90 | -8.47 | -19.88% | 6 | 323 | 13.01% |
| SPX240816P04995000 | 2024-05-15 11:08AM EDT | 4,995.00 | 35.08 | 31.80 | 32.40 | -13.92 | -28.41% | 23 | 183 | 12.95% |
| SPXW240816P05000000 | 2024-05-15 2:10PM EDT | 5,000.00 | 33.25 | 32.80 | 33.30 | -9.95 | -23.03% | 148 | 694 | 12.94% |
| SPX240816P05005000 | 2024-05-15 3:29PM EDT | 5,005.00 | 33.30 | 32.50 | 33.40 | -10.88 | -24.63% | 7 | 410 | 12.82% |
| SPX240816P05010000 | 2024-05-15 2:42PM EDT | 5,010.00 | 34.50 | 33.50 | 33.90 | -10.63 | -23.55% | 288 | 186 | 12.75% |
| SPX240816P05015000 | 2024-05-15 12:54PM EDT | 5,015.00 | 35.80 | 33.70 | 34.40 | -14.90 | -29.39% | 5 | 89 | 12.68% |
| SPX240816P05020000 | 2024-05-15 3:52PM EDT | 5,020.00 | 34.10 | 34.40 | 35.00 | -18.14 | -34.72% | 70 | 204 | 12.63% |
| SPXW240816P05025000 | 2024-05-15 12:48PM EDT | 5,025.00 | 37.52 | 35.00 | 36.00 | -15.32 | -28.99% | 4 | 288 | 12.63% |
| SPX240816P05030000 | 2024-05-15 3:34PM EDT | 5,030.00 | 36.00 | 35.50 | 36.10 | -13.40 | -27.13% | 207 | 716 | 12.50% |
| SPX240816P05035000 | 2024-05-15 2:51PM EDT | 5,035.00 | 37.20 | 36.10 | 36.70 | -13.00 | -25.90% | 94 | 51 | 12.44% |
| SPXW240816P05040000 | 2024-05-15 12:42PM EDT | 5,040.00 | 39.70 | 36.70 | 37.70 | -28.30 | -41.62% | 8 | 71 | 12.43% |
| SPX240816P05045000 | 2024-05-15 2:47PM EDT | 5,045.00 | 38.60 | 37.40 | 38.00 | -17.40 | -31.07% | 1,917 | 96 | 12.33% |
| SPXW240816P05050000 | 2024-05-15 1:18PM EDT | 5,050.00 | 40.10 | 38.40 | 39.00 | -12.15 | -23.25% | 9 | 528 | 12.31% |
| SPX240816P05055000 | 2024-05-15 4:10PM EDT | 5,055.00 | 38.90 | 38.50 | 39.10 | -17.40 | -30.91% | 60 | 113 | 12.18% |
| SPXW240816P05060000 | 2024-05-15 3:22PM EDT | 5,060.00 | 39.80 | 39.70 | 40.30 | -12.70 | -24.19% | 1,013 | 145 | 12.19% |
| SPX240816P05065000 | 2024-05-15 3:34PM EDT | 5,065.00 | 40.24 | 39.80 | 40.40 | -13.12 | -24.59% | 33 | 567 | 12.06% |
| SPXW240816P05070000 | 2024-05-14 8:58AM EDT | 5,070.00 | 47.58 | 40.50 | 41.60 | -14.42 | -23.26% | 1 | 119 | 12.06% |
| SPXW240816P05075000 | 2024-05-15 12:04PM EDT | 5,075.00 | 45.14 | 41.20 | 42.30 | -16.03 | -26.21% | 2 | 323 | 12.00% |
| SPX240816P05080000 | 2024-05-15 4:01PM EDT | 5,080.00 | 41.10 | 42.00 | 42.40 | -14.41 | -25.96% | 444 | 95 | 11.86% |
| SPX240816P05085000 | 2024-05-15 12:48PM EDT | 5,085.00 | 44.50 | 42.40 | 43.30 | -14.80 | -24.96% | 4 | 33 | 11.82% |
| SPX240816P05090000 | 2024-05-14 2:21PM EDT | 5,090.00 | 60.30 | 43.00 | 44.00 | 0.00 | - | 4 | 819 | 11.76% |
| SPX240816P05095000 | 2024-05-15 12:55PM EDT | 5,095.00 | 46.50 | 43.70 | 44.80 | -14.80 | -24.14% | 3 | 18 | 11.70% |
| SPXW240816P05100000 | 2024-05-15 3:53PM EDT | 5,100.00 | 44.70 | 45.30 | 45.90 | -15.99 | -26.35% | 826 | 646 | 11.68% |
| SPX240816P05105000 | 2024-05-15 12:54PM EDT | 5,105.00 | 48.10 | 45.30 | 46.30 | -21.30 | -30.69% | 3 | 6 | 11.57% |
| SPXW240816P05110000 | 2024-05-15 9:34AM EDT | 5,110.00 | 54.73 | 46.40 | 47.50 | -11.47 | -17.33% | 4 | 59 | 11.55% |
| SPX240816P05115000 | 2024-05-15 1:06PM EDT | 5,115.00 | 49.20 | 47.10 | 47.80 | -21.35 | -30.26% | 88 | 20 | 11.43% |
| SPXW240816P05120000 | 2024-05-10 3:25PM EDT | 5,120.00 | 71.79 | 48.00 | 49.10 | 0.00 | - | 1 | 128 | 11.42% |
| SPX240816P05125000 | 2024-05-15 3:57PM EDT | 5,125.00 | 47.30 | 48.90 | 49.50 | -17.62 | -27.14% | 440 | 2,550 | 11.31% |
| SPXW240816P05130000 | 2024-05-15 12:05PM EDT | 5,130.00 | 54.40 | 49.70 | 50.80 | -20.17 | -27.05% | 3 | 133 | 11.30% |
| SPX240816P05135000 | 2024-05-15 12:54PM EDT | 5,135.00 | 53.00 | 50.20 | 51.40 | -23.00 | -30.26% | 7 | 3 | 11.20% |
| SPXW240816P05140000 | 2024-05-10 3:29PM EDT | 5,140.00 | 77.17 | 51.50 | 52.60 | 0.00 | - | 15 | 71 | 11.18% |
| SPX240816P05145000 | 2024-05-13 11:29AM EDT | 5,145.00 | 78.80 | 52.00 | 53.10 | 0.00 | - | 1 | 6 | 11.07% |
| SPXW240816P05150000 | 2024-05-15 2:14PM EDT | 5,150.00 | 53.73 | 53.80 | 54.50 | -25.97 | -32.58% | 4 | 129 | 11.05% |
| SPX240816P05160000 | 2024-05-15 12:48PM EDT | 5,160.00 | 58.30 | 54.80 | 56.10 | -24.30 | -29.42% | 3 | 500 | 10.89% |
| SPX240816P05170000 | 2024-05-15 3:44PM EDT | 5,170.00 | 56.87 | 56.80 | 58.10 | -21.83 | -27.74% | 17 | 743 | 10.77% |
| SPXW240816P05175000 | 2024-05-15 12:42PM EDT | 5,175.00 | 62.55 | 58.30 | 59.50 | -14.85 | -19.19% | 2 | 215 | 10.74% |
| SPX240816P05180000 | 2024-05-15 3:35PM EDT | 5,180.00 | 59.72 | 58.90 | 60.20 | -29.78 | -33.27% | 19 | 224 | 10.64% |
| SPXW240816P05190000 | 2024-05-15 11:44AM EDT | 5,190.00 | 66.50 | 61.50 | 62.80 | -16.27 | -19.66% | 2 | 117 | 10.56% |
| SPXW240816P05200000 | 2024-05-15 3:59PM EDT | 5,200.00 | 63.20 | 64.30 | 65.00 | -22.42 | -26.19% | 133 | 446 | 10.42% |
| SPXW240816P05210000 | 2024-05-15 12:50PM EDT | 5,210.00 | 70.53 | 66.60 | 67.40 | -18.47 | -20.75% | 100 | 122 | 10.30% |
| SPX240816P05220000 | 2024-05-15 2:59PM EDT | 5,220.00 | 70.00 | 68.40 | 69.40 | -30.20 | -30.14% | 37 | 198 | 10.12% |
| SPXW240816P05225000 | 2024-05-15 1:13PM EDT | 5,225.00 | 73.21 | 70.40 | 71.10 | -29.02 | -28.39% | 100 | 143 | 10.10% |
| SPX240816P05230000 | 2024-05-15 2:48PM EDT | 5,230.00 | 73.50 | 70.80 | 72.20 | -32.10 | -30.40% | 4 | 92 | 10.01% |
| SPX240816P05240000 | 2024-05-15 3:00PM EDT | 5,240.00 | 75.69 | 73.90 | 74.70 | -33.61 | -30.75% | 644 | 115 | 9.87% |
| SPX240816P05250000 | 2024-05-15 3:44PM EDT | 5,250.00 | 76.33 | 76.60 | 77.50 | -24.00 | -23.92% | 1,422 | 2,966 | 9.74% |
| SPXW240816P05260000 | 2024-05-15 11:30AM EDT | 5,260.00 | 85.40 | 80.00 | 80.80 | -20.47 | -19.34% | 105 | 260 | 9.64% |
| SPX240816P05270000 | 2024-05-15 2:51PM EDT | 5,270.00 | 84.40 | 82.60 | 83.40 | -36.90 | -30.42% | 2,603 | 114 | 9.47% |
| SPX240816P05275000 | 2024-05-15 2:51PM EDT | 5,275.00 | 86.00 | 83.60 | 85.20 | -23.96 | -21.79% | 28 | 346 | 9.43% |
| SPX240816P05280000 | 2024-05-15 2:51PM EDT | 5,280.00 | 87.60 | 85.20 | 86.70 | -37.90 | -30.20% | 2 | 82 | 9.35% |
| SPX240816P05290000 | 2024-05-15 10:38AM EDT | 5,290.00 | 100.30 | 88.40 | 90.00 | -29.00 | -22.43% | 1 | 51 | 9.22% |
| SPX240816P05300000 | 2024-05-15 2:47PM EDT | 5,300.00 | 94.70 | 92.40 | 93.30 | -26.40 | -21.80% | 200 | 6,965 | 9.07% |
| SPXW240816P05310000 | 2024-05-15 1:48PM EDT | 5,310.00 | 100.50 | 96.50 | 97.30 | -60.10 | -37.42% | 122 | 57 | 8.97% |
| SPXW240816P05320000 | 2024-05-15 12:56PM EDT | 5,320.00 | 104.60 | 99.90 | 101.10 | -56.90 | -35.23% | 100 | 60 | 8.84% |
| SPX240816P05325000 | 2024-05-15 2:21PM EDT | 5,325.00 | 103.90 | 101.50 | 102.40 | -27.43 | -20.89% | 331 | 165 | 8.72% |
| SPX240816P05330000 | 2024-05-09 3:59PM EDT | 5,330.00 | 153.57 | 102.90 | 104.50 | 0.00 | - | 2 | 112 | 8.66% |
| SPXW240816P05340000 | 2024-05-15 2:27PM EDT | 5,340.00 | 109.80 | 107.90 | 108.80 | -189.88 | -63.36% | 118 | 9 | 8.54% |
| SPXW240816P05350000 | 2024-05-15 3:00PM EDT | 5,350.00 | 114.44 | 112.00 | 113.00 | -43.48 | -27.53% | 154 | 58 | 8.40% |
| SPXW240816P05360000 | 2024-05-15 2:33PM EDT | 5,360.00 | 119.45 | 115.80 | 117.40 | -43.77 | -26.82% | 2 | 41 | 8.26% |
| SPXW240816P05370000 | 2024-05-08 10:45AM EDT | 5,370.00 | 195.00 | 120.20 | 121.80 | 0.00 | - | 7 | 18 | 8.10% |
| SPX240816P05375000 | 2024-05-15 2:52PM EDT | 5,375.00 | 125.25 | 122.20 | 123.30 | -46.88 | -27.24% | 103 | 141 | 7.94% |
| SPXW240816P05380000 | 2024-05-08 9:58AM EDT | 5,380.00 | 207.07 | 124.80 | 126.30 | 0.00 | - | 25 | 26 | 7.92% |
| SPXW240816P05390000 | 2024-05-08 10:01AM EDT | 5,390.00 | 211.10 | 129.50 | 131.00 | 0.00 | - | 2 | 5 | 7.75% |
| SPXW240816P05400000 | 2024-04-29 10:22AM EDT | 5,400.00 | 265.46 | 134.60 | 135.60 | 0.00 | - | 1 | 2 | 7.54% |
| SPX240816P05410000 | 2024-05-15 12:04PM EDT | 5,410.00 | 148.80 | 138.60 | 140.20 | -173.55 | -53.84% | 3 | 3 | 7.30% |
| SPX240816P05420000 | 2024-04-19 10:17AM EDT | 5,420.00 | 378.42 | 140.60 | 149.00 | 0.00 | - | 2 | 24 | 7.48% |
| SPX240816P05425000 | 2024-05-15 12:37PM EDT | 5,425.00 | 154.42 | 144.90 | 149.70 | -48.62 | -23.95% | 4 | 94 | 7.16% |
| SPX240816P05430000 | 2024-05-15 10:12AM EDT | 5,430.00 | 169.77 | 145.80 | 154.30 | -35.88 | -17.45% | 2 | 5 | 7.27% |
| SPX240816P05440000 | 2024-05-15 11:07AM EDT | 5,440.00 | 167.15 | 153.00 | 157.80 | -233.06 | -58.23% | 3 | 5 | 6.81% |
| SPX240816P05450000 | 2024-05-15 2:31PM EDT | 5,450.00 | 164.10 | 158.60 | 163.40 | -36.88 | -18.35% | 19 | 71 | 6.54% |
| SPX240816P05460000 | 2024-05-13 3:21PM EDT | 5,460.00 | 224.54 | 164.40 | 169.10 | 0.00 | - | 5 | 10 | 6.23% |
| SPXW240816P05470000 | 2024-05-15 10:01AM EDT | 5,470.00 | 167.60 | 171.90 | 174.30 | -96.84 | -36.62% | 160 | 0 | 5.78% |
| SPXW240816P05475000 | 2024-05-15 9:59AM EDT | 5,475.00 | 201.61 | 174.90 | 177.30 | -182.49 | -47.51% | 48 | 2 | 5.57% |
| SPXW240816P05480000 | 2024-03-21 10:37AM EDT | 5,480.00 | 234.36 | 438.20 | 476.50 | 0.00 | - | - | 1 | 35.26% |
| SPX240816P05490000 | 2024-05-15 9:56AM EDT | 5,490.00 | 212.74 | 182.50 | 187.30 | -191.81 | -47.41% | 2 | 1 | 4.93% |
| SPX240816P05500000 | 2024-05-15 3:34PM EDT | 5,500.00 | 192.07 | 188.90 | 193.60 | -59.09 | -23.53% | 1 | 62 | 4.04% |
| SPX240816P05520000 | 2024-04-22 9:30AM EDT | 5,520.00 | 466.94 | 202.00 | 206.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05525000 | 2024-04-23 4:33AM EDT | 5,525.00 | 446.42 | 205.40 | 210.10 | 0.00 | - | 51 | 17 | 0.00% |
| SPXW240816P05530000 | 2024-03-20 9:36AM EDT | 5,530.00 | 316.28 | 453.10 | 474.80 | 0.00 | - | - | 1 | 32.21% |
| SPX240816P05550000 | 2024-05-14 3:24PM EDT | 5,550.00 | 269.32 | 215.70 | 233.80 | 0.00 | - | 10 | 16 | 0.00% |
| SPX240816P05575000 | 2024-05-14 3:25PM EDT | 5,575.00 | 291.79 | 233.90 | 252.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240816P05590000 | 2024-05-13 1:29PM EDT | 5,590.00 | 327.47 | 244.00 | 266.30 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240816P05600000 | 2024-05-13 1:29PM EDT | 5,600.00 | 335.87 | 252.10 | 273.50 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240816P05625000 | 2024-05-13 11:06AM EDT | 5,625.00 | 351.79 | 272.50 | 290.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05650000 | 2024-05-07 12:50PM EDT | 5,650.00 | 403.27 | 295.30 | 309.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05700000 | 2024-05-06 11:27AM EDT | 5,700.00 | 483.05 | 338.80 | 351.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 5,750.00 | 614.30 | 379.60 | 397.70 | 0.00 | - | - | 10 | 0.00% |
| SPXW240816P05800000 | 2024-04-17 3:49PM EDT | 5,800.00 | 685.21 | 423.30 | 446.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 5,950.00 | 877.20 | 574.80 | 583.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240816P06000000 | 2024-05-07 1:44PM EDT | 6,000.00 | 734.67 | 617.30 | 635.40 | 0.00 | - | 2 | 7,304 | 0.00% |
| SPXW240816P06200000 | 2024-05-06 1:58PM EDT | 6,200.00 | 957.94 | 810.90 | 833.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 6,300.00 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 32.76% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 6,400.00 | 1,336.49 | 1,010.00 | 1,028.10 | 0.00 | - | 5 | 6 | 0.00% |
| SPX240816P06500000 | 2024-04-22 2:51PM EDT | 6,500.00 | 1,378.15 | 1,108.50 | 1,126.60 | 0.00 | - | - | 4 | 0.00% |
| SPX240816P06600000 | 2023-10-19 12:03PM EDT | 6,600.00 | 2,015.38 | 1,857.20 | 1,881.10 | 0.00 | - | 2 | 16 | 92.91% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 7,400.00 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 65.19% |
| SPXW240816P07600000 | 2024-03-26 2:03PM EDT | 7,600.00 | 2,227.97 | 2,377.50 | 2,400.40 | 0.00 | - | 2 | 0 | 57.54% |
| SPX240816P07800000 | 2024-03-18 2:38PM EDT | 7,800.00 | 2,478.21 | 2,630.60 | 2,677.90 | 0.00 | - | 1 | 25 | 70.31% |
| SPX240816P08600000 | 2024-04-24 4:00PM EDT | 8,600.00 | 3,399.10 | 3,177.70 | 3,194.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240816P08800000 | 2024-05-06 3:36PM EDT | 8,800.00 | 3,512.37 | 3,374.80 | 3,391.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240816P09000000 | 2024-05-13 9:53AM EDT | 9,000.00 | 3,657.16 | 3,571.90 | 3,589.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.