S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforAugust 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 1,400.00 | 3,685.47 | 3,907.50 | 3,918.40 | 0.00 | - | - | 1 | 111.20% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 3,000.00 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 3,700.00 | 1,376.50 | 1,645.60 | 1,660.10 | 0.00 | - | 1 | 1 | 50.78% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 3,900.00 | 1,382.62 | 1,450.10 | 1,464.80 | 0.00 | - | 1 | 1 | 45.95% |
| SPXW240830C04000000 | 2024-05-02 10:48AM EDT | 4,000.00 | 1,093.17 | 1,357.00 | 1,365.30 | 0.00 | - | 1 | 12 | 43.15% |
| SPXW240830C04100000 | 2024-05-07 12:50PM EDT | 4,100.00 | 1,153.83 | 1,254.50 | 1,269.70 | 0.00 | - | 1 | 1 | 41.15% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 4,175.00 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 4,225.00 | 949.53 | 1,134.00 | 1,148.00 | 0.00 | - | 2 | 2 | 38.17% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 4,250.00 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 4,275.00 | 864.79 | 1,085.00 | 1,099.40 | 0.00 | - | 2 | 2 | 36.99% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 4,300.00 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 4,325.00 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 4,350.00 | 778.98 | 1,013.00 | 1,026.90 | 0.00 | - | 2 | 2 | 35.26% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 4,375.00 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 4,400.00 | 884.52 | 963.90 | 978.50 | 0.00 | - | 1 | 11 | 34.09% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 4,425.00 | 741.72 | 942.70 | 955.50 | 0.00 | - | 2 | 3 | 33.69% |
| SPXW240830C04430000 | 2024-04-30 12:18PM EDT | 4,430.00 | 738.46 | 938.50 | 946.80 | 0.00 | - | - | 2 | 32.96% |
| SPXW240830C04450000 | 2024-04-19 10:15AM EDT | 4,450.00 | 669.29 | 915.90 | 930.20 | 0.00 | - | 4 | 1 | 32.92% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 4,475.00 | 698.50 | 895.10 | 903.40 | 0.00 | - | 2 | 3 | 31.93% |
| SPXW240830C04480000 | 2024-04-22 10:22AM EDT | 4,480.00 | 621.73 | 887.50 | 901.30 | 0.00 | - | 2 | 19 | 32.23% |
| SPXW240830C04490000 | 2024-04-16 3:25PM EDT | 4,490.00 | 701.62 | 877.90 | 892.60 | 0.00 | - | 2 | 7 | 32.14% |
| SPXW240830C04500000 | 2024-05-06 3:58PM EDT | 4,500.00 | 757.57 | 870.70 | 879.10 | 0.00 | - | 1 | 31 | 31.32% |
| SPXW240830C04520000 | 2024-04-24 12:27PM EDT | 4,520.00 | 641.71 | 849.20 | 862.80 | 0.00 | - | 4 | 2 | 31.30% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 4,525.00 | 588.04 | 844.40 | 859.40 | 0.00 | - | 2 | 1 | 31.39% |
| SPXW240830C04540000 | 2024-04-08 1:09PM EDT | 4,540.00 | 783.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04550000 | 2024-05-02 1:08PM EDT | 4,550.00 | 589.26 | 820.00 | 834.00 | 0.00 | - | 2 | 1 | 30.61% |
| SPXW240830C04560000 | 2024-04-05 11:16AM EDT | 4,560.00 | 746.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240830C04570000 | 2024-04-29 12:54PM EDT | 4,570.00 | 642.55 | 803.20 | 816.20 | 0.00 | - | 2 | 14 | 30.34% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 4,575.00 | 599.93 | 796.30 | 811.00 | 0.00 | - | - | 1 | 30.17% |
| SPXW240830C04580000 | 2024-04-19 2:23PM EDT | 4,580.00 | 536.50 | 788.70 | 805.50 | 0.00 | - | 2 | 1 | 29.95% |
| SPXW240830C04590000 | 2024-04-30 9:52AM EDT | 4,590.00 | 616.32 | 782.10 | 797.10 | 0.00 | - | - | 1 | 29.89% |
| SPXW240830C04600000 | 2024-03-19 12:00PM EDT | 4,600.00 | 689.57 | 534.10 | 552.30 | 0.00 | - | 30 | 10 | 0.00% |
| SPXW240830C04620000 | 2024-03-14 12:22PM EDT | 4,620.00 | 673.49 | 614.50 | 655.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 4,625.00 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 4,640.00 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 4,650.00 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPXW240830C04660000 | 2024-04-25 11:10AM EDT | 4,660.00 | 475.52 | 717.10 | 725.20 | 0.00 | - | - | 1 | 27.59% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 4,670.00 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 4,675.00 | 471.04 | 700.30 | 714.80 | 0.00 | - | - | 0 | 27.77% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 4,700.00 | 517.11 | 676.70 | 691.10 | 0.00 | - | 1 | 3 | 27.20% |
| SPXW240830C04725000 | 2024-03-27 2:50PM EDT | 4,725.00 | 632.32 | 472.90 | 514.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240830C04730000 | 2024-05-08 11:10AM EDT | 4,730.00 | 550.22 | 651.90 | 659.30 | 0.00 | - | 2 | 280 | 26.08% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 4,740.00 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 4,750.00 | 468.65 | 633.10 | 641.30 | 0.00 | - | 2 | 1 | 25.75% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 4,760.00 | 536.17 | 620.90 | 635.10 | 0.00 | - | 1 | 2 | 25.92% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 4,770.00 | 388.00 | 614.60 | 621.80 | 0.00 | - | - | 0 | 25.22% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 4,775.00 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830C04780000 | 2024-05-09 10:38AM EDT | 4,780.00 | 518.12 | 605.00 | 613.10 | 0.00 | - | 2 | 1 | 25.08% |
| SPXW240830C04800000 | 2024-05-14 12:43PM EDT | 4,800.00 | 515.10 | 587.00 | 597.90 | 0.00 | - | 1 | 3 | 25.06% |
| SPXW240830C04825000 | 2024-05-02 12:20PM EDT | 4,825.00 | 348.17 | 559.70 | 574.60 | 0.00 | - | 2 | 3 | 24.50% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 4,840.00 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04850000 | 2024-05-03 3:31PM EDT | 4,850.00 | 401.26 | 540.10 | 548.40 | 0.00 | - | 2 | 3 | 23.60% |
| SPXW240830C04860000 | 2024-05-15 3:31PM EDT | 4,860.00 | 532.43 | 527.50 | 542.30 | +67.27 | +14.46% | 1 | 6 | 23.74% |
| SPXW240830C04870000 | 2024-05-15 9:39AM EDT | 4,870.00 | 500.24 | 519.10 | 533.20 | +146.40 | +41.37% | 2 | 132 | 23.53% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 4,875.00 | 349.08 | 517.10 | 525.50 | 0.00 | - | 2 | 22 | 23.07% |
| SPXW240830C04880000 | 2024-05-14 2:35PM EDT | 4,880.00 | 460.42 | 513.30 | 521.70 | 0.00 | - | 4 | 23 | 23.05% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 4,890.00 | 281.58 | 501.20 | 515.30 | 0.00 | - | 4 | 4 | 23.15% |
| SPXW240830C04900000 | 2024-05-14 2:35PM EDT | 4,900.00 | 442.82 | 491.10 | 505.40 | 0.00 | - | 4 | 121 | 22.85% |
| SPXW240830C04910000 | 2024-05-06 2:21PM EDT | 4,910.00 | 378.97 | 482.30 | 497.20 | 0.00 | - | 20 | 91 | 22.73% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 4,920.00 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 4,925.00 | 458.32 | 334.60 | 342.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 4,930.00 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPXW240830C04940000 | 2024-03-15 11:26AM EDT | 4,940.00 | 384.89 | 357.70 | 381.70 | 0.00 | - | 2 | 1 | 10.80% |
| SPXW240830C04950000 | 2024-05-09 2:52PM EDT | 4,950.00 | 378.14 | 450.20 | 458.30 | 0.00 | - | 2 | 44 | 21.58% |
| SPXW240830C04960000 | 2024-04-30 2:23PM EDT | 4,960.00 | 279.24 | 441.20 | 449.60 | 0.00 | - | 2 | 19 | 21.40% |
| SPXW240830C04970000 | 2024-04-15 1:58PM EDT | 4,970.00 | 314.91 | 432.30 | 441.40 | 0.00 | - | 1 | 3 | 21.27% |
| SPXW240830C04975000 | 2024-05-03 1:03PM EDT | 4,975.00 | 295.41 | 427.50 | 435.80 | 0.00 | - | 2 | 25 | 21.05% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 4,980.00 | 280.00 | 423.20 | 432.60 | 0.00 | - | 1 | 38 | 21.07% |
| SPXW240830C04990000 | 2024-04-23 12:56PM EDT | 4,990.00 | 267.01 | 414.30 | 422.80 | 0.00 | - | 4 | 36 | 20.77% |
| SPXW240830C05000000 | 2024-05-15 3:31PM EDT | 5,000.00 | 408.23 | 403.30 | 415.50 | +66.44 | +19.44% | 1 | 91 | 20.72% |
| SPXW240830C05010000 | 2024-05-10 3:05PM EDT | 5,010.00 | 335.72 | 396.80 | 404.90 | 0.00 | - | 1 | 36 | 20.33% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 5,020.00 | 202.92 | 388.30 | 396.70 | 0.00 | - | 1 | 4 | 20.18% |
| SPXW240830C05025000 | 2024-05-10 12:17PM EDT | 5,025.00 | 320.52 | 384.20 | 392.70 | 0.00 | - | 2 | 7 | 20.12% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 5,030.00 | 320.84 | 379.90 | 388.40 | 0.00 | - | 3 | 3 | 20.02% |
| SPXW240830C05040000 | 2024-05-15 9:39AM EDT | 5,040.00 | 352.10 | 370.80 | 379.00 | +41.42 | +13.33% | 2 | 88 | 19.75% |
| SPXW240830C05050000 | 2024-05-10 10:44AM EDT | 5,050.00 | 307.00 | 361.60 | 373.20 | 0.00 | - | 3 | 102 | 19.83% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 5,060.00 | 276.87 | 349.50 | 364.80 | 0.00 | - | 1 | 38 | 19.64% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 5,070.00 | 265.90 | 339.80 | 356.50 | 0.00 | - | 2 | 22 | 19.47% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 5,075.00 | 277.62 | 341.70 | 352.50 | 0.00 | - | 1 | 26 | 19.39% |
| SPXW240830C05080000 | 2024-05-09 3:37PM EDT | 5,080.00 | 274.30 | 336.00 | 344.30 | 0.00 | - | 1 | 19 | 18.91% |
| SPXW240830C05090000 | 2024-05-09 2:31PM EDT | 5,090.00 | 264.10 | 329.30 | 337.70 | 0.00 | - | 2 | 20 | 18.89% |
| SPXW240830C05100000 | 2024-05-09 3:37PM EDT | 5,100.00 | 259.30 | 320.90 | 329.40 | 0.00 | - | 2 | 245 | 18.70% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 5,110.00 | 256.60 | 312.30 | 320.30 | 0.00 | - | 3 | 44 | 18.43% |
| SPXW240830C05120000 | 2024-05-10 4:06PM EDT | 5,120.00 | 248.96 | 304.20 | 316.50 | 0.00 | - | 5 | 109 | 18.66% |
| SPXW240830C05125000 | 2024-05-14 3:28PM EDT | 5,125.00 | 262.38 | 300.30 | 312.50 | 0.00 | - | 8 | 55 | 18.58% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 5,130.00 | 243.60 | 296.00 | 304.30 | 0.00 | - | 4 | 51 | 18.10% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 5,140.00 | 237.00 | 288.30 | 300.50 | 0.00 | - | 4 | 30 | 18.31% |
| SPXW240830C05150000 | 2024-05-14 1:43PM EDT | 5,150.00 | 229.80 | 280.30 | 288.70 | 0.00 | - | 4 | 169 | 17.78% |
| SPXW240830C05160000 | 2024-05-13 10:55AM EDT | 5,160.00 | 223.60 | 272.80 | 284.70 | 0.00 | - | 5 | 28 | 17.96% |
| SPXW240830C05170000 | 2024-05-15 10:44AM EDT | 5,170.00 | 254.17 | 265.20 | 273.40 | +38.03 | +17.60% | 2 | 46 | 17.47% |
| SPXW240830C05175000 | 2024-05-15 12:34PM EDT | 5,175.00 | 256.60 | 261.20 | 269.50 | +30.89 | +13.69% | 12 | 48 | 17.38% |
| SPXW240830C05180000 | 2024-05-15 12:57PM EDT | 5,180.00 | 256.50 | 257.40 | 265.70 | +49.10 | +23.67% | 2 | 36 | 17.30% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 5,190.00 | 250.79 | 253.00 | 253.90 | +48.20 | +23.79% | 5 | 94 | 16.75% |
| SPXW240830C05200000 | 2024-05-15 2:43PM EDT | 5,200.00 | 243.08 | 244.90 | 245.70 | +35.81 | +17.28% | 10 | 482 | 16.53% |
| SPXW240830C05210000 | 2024-05-15 2:44PM EDT | 5,210.00 | 235.97 | 237.80 | 238.70 | +35.45 | +17.68% | 58 | 86 | 16.41% |
| SPXW240830C05220000 | 2024-05-15 2:42PM EDT | 5,220.00 | 228.80 | 230.30 | 231.20 | +46.43 | +25.46% | 108 | 99 | 16.24% |
| SPXW240830C05225000 | 2024-05-15 2:45PM EDT | 5,225.00 | 224.93 | 227.10 | 228.10 | +33.54 | +17.52% | 48 | 81 | 16.21% |
| SPXW240830C05230000 | 2024-05-15 2:42PM EDT | 5,230.00 | 221.68 | 223.90 | 224.80 | +49.03 | +28.40% | 6 | 54 | 16.16% |
| SPXW240830C05240000 | 2024-05-15 2:43PM EDT | 5,240.00 | 214.33 | 216.70 | 217.60 | +45.72 | +27.12% | 4 | 26 | 16.01% |
| SPXW240830C05250000 | 2024-05-15 12:46PM EDT | 5,250.00 | 203.40 | 209.70 | 210.60 | +28.40 | +16.23% | 7 | 247 | 15.86% |
| SPXW240830C05260000 | 2024-05-14 10:01AM EDT | 5,260.00 | 159.11 | 202.70 | 203.60 | 0.00 | - | 2 | 124 | 15.71% |
| SPXW240830C05270000 | 2024-05-15 3:37PM EDT | 5,270.00 | 195.36 | 195.80 | 196.90 | +41.67 | +27.11% | 5 | 358 | 15.58% |
| SPXW240830C05275000 | 2024-05-15 1:13PM EDT | 5,275.00 | 189.42 | 192.30 | 193.20 | +38.74 | +25.71% | 108 | 375 | 15.48% |
| SPXW240830C05280000 | 2024-05-15 11:36AM EDT | 5,280.00 | 182.02 | 188.60 | 189.40 | +33.57 | +22.61% | 37 | 61 | 15.37% |
| SPXW240830C05290000 | 2024-05-15 2:36PM EDT | 5,290.00 | 179.27 | 182.50 | 183.30 | +37.27 | +26.25% | 5 | 50 | 15.27% |
| SPXW240830C05300000 | 2024-05-15 3:08PM EDT | 5,300.00 | 174.30 | 176.20 | 177.00 | +37.10 | +27.04% | 181 | 276 | 15.15% |
| SPXW240830C05310000 | 2024-05-15 3:00PM EDT | 5,310.00 | 167.13 | 169.40 | 170.10 | +27.40 | +19.61% | 8 | 58 | 14.97% |
| SPXW240830C05320000 | 2024-05-15 3:00PM EDT | 5,320.00 | 160.93 | 163.60 | 164.50 | +26.77 | +19.95% | 51 | 126 | 14.90% |
| SPXW240830C05325000 | 2024-05-15 1:10PM EDT | 5,325.00 | 157.39 | 159.70 | 160.50 | +26.21 | +19.98% | 182 | 65 | 14.76% |
| SPXW240830C05330000 | 2024-05-15 12:51PM EDT | 5,330.00 | 152.90 | 157.20 | 157.80 | +23.37 | +18.04% | 177 | 26 | 14.72% |
| SPXW240830C05340000 | 2024-05-15 11:19AM EDT | 5,340.00 | 145.70 | 150.80 | 151.60 | +81.98 | +128.66% | 2 | 52 | 14.58% |
| SPXW240830C05350000 | 2024-05-15 3:01PM EDT | 5,350.00 | 143.60 | 145.30 | 145.70 | +25.19 | +21.27% | 78 | 188 | 14.46% |
| SPXW240830C05360000 | 2024-05-15 2:26PM EDT | 5,360.00 | 139.38 | 139.60 | 140.30 | +25.99 | +22.92% | 34 | 86 | 14.37% |
| SPXW240830C05370000 | 2024-05-14 10:53PM EDT | 5,370.00 | 111.38 | 134.10 | 134.80 | +57.94 | +108.42% | 24 | 56 | 14.26% |
| SPXW240830C05375000 | 2024-05-14 2:04PM EDT | 5,375.00 | 97.04 | 131.40 | 132.10 | 0.00 | - | 2 | 90 | 14.21% |
| SPXW240830C05380000 | 2024-05-15 1:59PM EDT | 5,380.00 | 127.68 | 128.60 | 129.30 | +24.78 | +24.08% | 38 | 39 | 14.14% |
| SPXW240830C05390000 | 2024-05-15 2:26PM EDT | 5,390.00 | 122.98 | 123.10 | 123.70 | +24.50 | +24.88% | 34 | 30 | 14.01% |
| SPXW240830C05400000 | 2024-05-15 2:26PM EDT | 5,400.00 | 117.82 | 118.10 | 118.60 | +30.92 | +35.58% | 182 | 231 | 13.91% |
| SPXW240830C05410000 | 2024-05-15 3:05PM EDT | 5,410.00 | 111.25 | 112.60 | 113.20 | +29.06 | +35.36% | 3 | 42 | 13.77% |
| SPXW240830C05420000 | 2024-05-07 10:09AM EDT | 5,420.00 | 74.70 | 107.90 | 108.60 | 0.00 | - | 2 | 742 | 13.70% |
| SPXW240830C05425000 | 2024-05-15 2:34PM EDT | 5,425.00 | 104.34 | 105.70 | 106.30 | +20.32 | +24.18% | 8 | 662 | 13.66% |
| SPXW240830C05430000 | 2024-04-26 10:29AM EDT | 5,430.00 | 54.73 | 103.30 | 103.90 | 0.00 | - | 2 | 46 | 13.61% |
| SPXW240830C05440000 | 2024-05-14 3:58PM EDT | 5,440.00 | 79.00 | 98.20 | 99.00 | 0.00 | - | 2 | 32 | 13.49% |
| SPXW240830C05450000 | 2024-05-15 2:34PM EDT | 5,450.00 | 92.94 | 93.40 | 94.10 | +18.72 | +25.22% | 21 | 135 | 13.36% |
| SPXW240830C05460000 | 2024-05-08 12:36PM EDT | 5,460.00 | 55.30 | 89.60 | 90.20 | 0.00 | - | 2 | 46 | 13.31% |
| SPXW240830C05470000 | 2024-05-14 2:43PM EDT | 5,470.00 | 67.20 | 85.40 | 85.90 | 0.00 | - | 10 | 45 | 13.22% |
| SPXW240830C05475000 | 2024-05-15 10:56AM EDT | 5,475.00 | 76.52 | 83.40 | 83.90 | +30.42 | +65.99% | 4 | 43 | 13.18% |
| SPXW240830C05480000 | 2024-05-15 10:29AM EDT | 5,480.00 | 72.48 | 81.30 | 81.80 | -29.39 | -28.85% | 8 | 27 | 13.13% |
| SPXW240830C05490000 | 2024-05-15 1:52PM EDT | 5,490.00 | 75.70 | 77.30 | 77.80 | +20.20 | +36.40% | 9 | 44 | 13.04% |
| SPXW240830C05500000 | 2024-05-15 2:59PM EDT | 5,500.00 | 72.70 | 73.20 | 73.70 | +19.77 | +37.35% | 145 | 177 | 12.93% |
| SPXW240830C05510000 | 2024-05-15 3:37PM EDT | 5,510.00 | 69.43 | 69.80 | 70.30 | +19.63 | +39.42% | 8 | 47 | 12.88% |
| SPXW240830C05520000 | 2024-05-15 1:53PM EDT | 5,520.00 | 65.20 | 66.20 | 66.60 | +17.57 | +36.89% | 645 | 87 | 12.79% |
| SPXW240830C05525000 | 2024-05-14 11:03AM EDT | 5,525.00 | 45.70 | 64.50 | 65.00 | 0.00 | - | 13 | 38 | 12.76% |
| SPXW240830C05530000 | 2024-05-14 3:31PM EDT | 5,530.00 | 48.00 | 62.60 | 63.20 | 0.00 | - | 42 | 46 | 12.71% |
| SPXW240830C05540000 | 2024-05-15 1:53PM EDT | 5,540.00 | 58.80 | 59.40 | 59.80 | +16.50 | +39.01% | 38 | 61 | 12.63% |
| SPXW240830C05550000 | 2024-05-15 12:58PM EDT | 5,550.00 | 55.45 | 56.30 | 56.70 | +15.95 | +40.38% | 13 | 257 | 12.57% |
| SPXW240830C05575000 | 2024-05-15 10:11AM EDT | 5,575.00 | 42.80 | 48.90 | 49.40 | +5.10 | +13.53% | 3 | 153 | 12.40% |
| SPXW240830C05600000 | 2024-05-15 9:41AM EDT | 5,600.00 | 37.65 | 42.20 | 42.50 | +7.70 | +25.71% | 72 | 229 | 12.22% |
| SPXW240830C05625000 | 2024-05-15 11:31AM EDT | 5,625.00 | 34.88 | 36.20 | 36.80 | +7.18 | +25.92% | 4 | 107 | 12.09% |
| SPXW240830C05650000 | 2024-05-10 10:33AM EDT | 5,650.00 | 21.10 | 30.80 | 31.20 | 0.00 | - | 49 | 146 | 11.91% |
| SPXW240830C05675000 | 2024-05-15 11:48AM EDT | 5,675.00 | 25.09 | 26.40 | 26.80 | +17.85 | +246.55% | 4 | 20 | 11.82% |
| SPXW240830C05700000 | 2024-05-15 1:31PM EDT | 5,700.00 | 22.28 | 22.40 | 22.80 | +5.98 | +36.69% | 1 | 109 | 11.71% |
| SPXW240830C05725000 | 2024-05-15 1:31PM EDT | 5,725.00 | 18.88 | 19.00 | 19.30 | +5.83 | +44.67% | 6 | 124 | 11.61% |
| SPXW240830C05750000 | 2024-05-14 11:16AM EDT | 5,750.00 | 10.50 | 16.00 | 16.40 | 0.00 | - | 15 | 40 | 11.54% |
| SPXW240830C05800000 | 2024-05-15 1:47PM EDT | 5,800.00 | 11.30 | 11.30 | 11.60 | +4.46 | +65.20% | 19 | 117 | 11.40% |
| SPXW240830C05850000 | 2024-05-14 1:21PM EDT | 5,850.00 | 4.60 | 8.00 | 8.20 | 0.00 | - | 1 | 75 | 11.32% |
| SPXW240830C05900000 | 2024-05-15 3:37PM EDT | 5,900.00 | 5.70 | 5.60 | 5.90 | +2.40 | +72.73% | 3 | 97 | 11.31% |
| SPXW240830C05950000 | 2024-05-15 9:34AM EDT | 5,950.00 | 3.40 | 4.00 | 4.20 | +0.85 | +33.33% | 5 | 19 | 11.31% |
| SPXW240830C06000000 | 2024-05-15 2:36PM EDT | 6,000.00 | 2.95 | 2.95 | 3.10 | +0.94 | +46.77% | 31 | 77 | 11.40% |
| SPXW240830C06100000 | 2024-05-15 10:01AM EDT | 6,100.00 | 1.40 | 1.65 | 1.80 | +0.24 | +20.69% | 39 | 44 | 11.70% |
| SPXW240830C06200000 | 2024-05-15 11:53AM EDT | 6,200.00 | 0.95 | 1.05 | 1.15 | +0.27 | +39.71% | 15 | 122 | 12.13% |
| SPXW240830C06300000 | 2024-05-15 10:15AM EDT | 6,300.00 | 0.62 | 0.65 | 0.80 | +0.15 | +31.91% | 2 | 52 | 12.64% |
| SPXW240830C06400000 | 2024-05-13 12:51PM EDT | 6,400.00 | 0.42 | 0.45 | 0.60 | +0.05 | +13.51% | 1 | 7 | 13.23% |
| SPXW240830C06500000 | 2024-05-14 10:00AM EDT | 6,500.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 2 | 53 | 13.77% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 6,600.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 14.12% |
| SPXW240830C06700000 | 2024-05-09 12:12PM EDT | 6,700.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 4 | 14.99% |
| SPXW240830C06800000 | 2024-04-11 10:18AM EDT | 6,800.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
PutsforAugust 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240830P01400000 | 2024-05-03 3:54PM EDT | 1,400.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 29 | 73.73% |
| SPXW240830P01600000 | 2024-05-07 11:56AM EDT | 1,600.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 67.38% |
| SPXW240830P01800000 | 2024-05-15 11:38AM EDT | 1,800.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 31 | 85 | 62.89% |
| SPXW240830P02000000 | 2024-05-15 10:31AM EDT | 2,000.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 5 | 18 | 58.74% |
| SPXW240830P02100000 | 2024-05-15 11:07AM EDT | 2,100.00 | 0.40 | 0.30 | 1.85 | -0.95 | -70.37% | 1 | 1 | 62.41% |
| SPXW240830P02200000 | 2024-05-02 1:31PM EDT | 2,200.00 | 0.82 | 0.40 | 0.50 | 0.00 | - | 10 | 26 | 54.76% |
| SPXW240830P02300000 | 2024-05-02 11:20AM EDT | 2,300.00 | 0.97 | 0.45 | 0.60 | 0.00 | - | 10 | 14 | 52.84% |
| SPXW240830P02400000 | 2024-05-15 8:32AM EDT | 2,400.00 | 0.75 | 0.55 | 0.70 | -0.17 | -18.48% | 4 | 15 | 51.11% |
| SPXW240830P02500000 | 2024-05-15 3:33PM EDT | 2,500.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 35 | 48 | 49.78% |
| SPXW240830P02600000 | 2024-05-13 1:05PM EDT | 2,600.00 | 1.07 | 0.80 | 0.95 | 0.00 | - | 3 | 140 | 48.16% |
| SPXW240830P02700000 | 2024-05-13 3:50PM EDT | 2,700.00 | 1.23 | 0.95 | 1.10 | 0.00 | - | 6 | 115 | 46.46% |
| SPXW240830P02800000 | 2024-05-15 10:17AM EDT | 2,800.00 | 1.30 | 1.15 | 1.30 | -0.15 | -10.34% | 2 | 66 | 44.91% |
| SPXW240830P02900000 | 2024-05-08 3:00PM EDT | 2,900.00 | 1.52 | 1.35 | 1.50 | -0.33 | -17.84% | 4 | 221 | 43.29% |
| SPXW240830P03000000 | 2024-05-13 3:57PM EDT | 3,000.00 | 1.60 | 1.55 | 1.70 | -0.35 | -17.95% | 14 | 3,264 | 41.61% |
| SPXW240830P03100000 | 2024-05-14 3:53PM EDT | 3,100.00 | 1.88 | 1.90 | 2.00 | -0.22 | -10.48% | 2 | 856 | 40.16% |
| SPXW240830P03200000 | 2024-05-14 11:53PM EDT | 3,200.00 | 2.50 | 2.15 | 2.30 | -0.10 | -3.85% | 1 | 228 | 38.62% |
| SPXW240830P03300000 | 2024-05-14 4:14PM EDT | 3,300.00 | 2.95 | 2.45 | 2.60 | 0.00 | - | 1 | 2,468 | 37.04% |
| SPXW240830P03400000 | 2024-05-15 3:33PM EDT | 3,400.00 | 2.90 | 2.85 | 2.95 | -0.50 | -14.71% | 153 | 15,191 | 35.49% |
| SPXW240830P03500000 | 2024-05-15 9:44AM EDT | 3,500.00 | 3.40 | 3.20 | 3.40 | -0.10 | -2.86% | 200 | 776 | 34.04% |
| SPXW240830P03550000 | 2024-05-08 2:04PM EDT | 3,550.00 | 4.42 | 3.40 | 3.60 | 0.00 | - | 4 | 14 | 33.25% |
| SPXW240830P03600000 | 2024-05-14 3:12PM EDT | 3,600.00 | 4.09 | 3.60 | 3.80 | 0.00 | - | 1 | 433 | 32.46% |
| SPXW240830P03650000 | 2024-05-15 10:32AM EDT | 3,650.00 | 4.10 | 3.90 | 4.10 | -0.65 | -13.68% | 30 | 99 | 31.77% |
| SPXW240830P03700000 | 2024-05-15 10:38AM EDT | 3,700.00 | 4.30 | 4.20 | 4.40 | -0.60 | -12.24% | 2 | 58 | 31.06% |
| SPXW240830P03750000 | 2024-05-14 2:06PM EDT | 3,750.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 39 | 30.23% |
| SPXW240830P03800000 | 2024-05-15 2:43PM EDT | 3,800.00 | 4.80 | 4.70 | 4.90 | -0.70 | -12.73% | 22 | 207 | 29.49% |
| SPXW240830P03850000 | 2024-05-15 3:27PM EDT | 3,850.00 | 5.10 | 5.10 | 5.20 | -1.15 | -18.40% | 5 | 83 | 28.73% |
| SPXW240830P03900000 | 2024-05-15 11:30AM EDT | 3,900.00 | 5.40 | 5.40 | 5.60 | -1.54 | -22.19% | 131 | 163 | 28.04% |
| SPXW240830P03950000 | 2024-05-15 2:21PM EDT | 3,950.00 | 5.80 | 5.80 | 5.90 | -1.70 | -22.67% | 52 | 489 | 27.25% |
| SPXW240830P03975000 | 2024-05-15 2:19PM EDT | 3,975.00 | 6.00 | 5.90 | 6.10 | -1.30 | -17.81% | 72 | 17 | 26.89% |
| SPXW240830P04000000 | 2024-05-15 2:18PM EDT | 4,000.00 | 6.20 | 6.20 | 6.30 | -1.10 | -15.07% | 138 | 79 | 26.52% |
| SPXW240830P04025000 | 2024-05-15 2:58PM EDT | 4,025.00 | 6.40 | 6.30 | 6.50 | -1.90 | -22.89% | 52 | 1,466 | 26.15% |
| SPXW240830P04050000 | 2024-05-10 3:13PM EDT | 4,050.00 | 7.00 | 6.60 | 6.70 | -1.08 | -13.37% | 3 | 1,521 | 25.77% |
| SPXW240830P04075000 | 2024-05-13 4:00PM EDT | 4,075.00 | 7.10 | 6.80 | 7.00 | -1.10 | -13.41% | 10 | 6,644 | 25.45% |
| SPXW240830P04100000 | 2024-05-15 3:35PM EDT | 4,100.00 | 7.09 | 7.00 | 7.20 | -1.01 | -12.47% | 2 | 1,722 | 25.07% |
| SPXW240830P04125000 | 2024-05-15 1:08PM EDT | 4,125.00 | 7.28 | 7.20 | 7.40 | -2.47 | -25.33% | 2 | 34 | 24.68% |
| SPXW240830P04150000 | 2024-05-10 3:02PM EDT | 4,150.00 | 8.04 | 7.50 | 7.70 | -1.30 | -13.92% | 2 | 1,356 | 24.34% |
| SPXW240830P04175000 | 2024-05-08 2:46PM EDT | 4,175.00 | 10.50 | 7.80 | 7.90 | 0.00 | - | 2 | 22 | 23.94% |
| SPXW240830P04200000 | 2024-05-13 11:45AM EDT | 4,200.00 | 10.00 | 8.00 | 8.20 | 0.00 | - | 8 | 181 | 23.59% |
| SPXW240830P04225000 | 2024-05-15 3:54AM EDT | 4,225.00 | 9.80 | 8.30 | 8.50 | -7.10 | -42.01% | 2 | 23 | 23.24% |
| SPXW240830P04250000 | 2024-05-15 2:19PM EDT | 4,250.00 | 8.72 | 8.60 | 8.80 | -2.28 | -20.73% | 10 | 112 | 22.88% |
| SPXW240830P04275000 | 2024-05-15 12:48PM EDT | 4,275.00 | 9.00 | 8.90 | 9.10 | -3.13 | -25.80% | 2 | 33 | 22.51% |
| SPXW240830P04300000 | 2024-05-15 2:10PM EDT | 4,300.00 | 9.30 | 9.20 | 9.40 | -1.55 | -14.29% | 41 | 121 | 22.13% |
| SPXW240830P04325000 | 2024-05-09 2:11PM EDT | 4,325.00 | 13.00 | 9.50 | 9.80 | 0.00 | - | 2 | 39 | 21.80% |
| SPXW240830P04350000 | 2024-05-15 3:20PM EDT | 4,350.00 | 10.00 | 9.90 | 10.10 | -1.80 | -15.25% | 7 | 280 | 21.41% |
| SPXW240830P04375000 | 2024-05-15 11:07AM EDT | 4,375.00 | 10.87 | 10.30 | 10.50 | -1.73 | -13.73% | 2 | 38 | 21.06% |
| SPXW240830P04380000 | 2024-05-14 9:59AM EDT | 4,380.00 | 13.60 | 10.30 | 10.60 | 0.00 | - | 2 | 10 | 21.00% |
| SPXW240830P04390000 | 2024-05-15 9:38AM EDT | 4,390.00 | 11.70 | 10.50 | 10.70 | -1.10 | -8.59% | 2 | 51 | 20.83% |
| SPXW240830P04400000 | 2024-05-15 2:18PM EDT | 4,400.00 | 10.94 | 10.70 | 10.90 | -3.33 | -23.34% | 2 | 124 | 20.70% |
| SPXW240830P04410000 | 2024-04-26 12:01PM EDT | 4,410.00 | 25.90 | 10.80 | 11.10 | 0.00 | - | 24 | 25 | 20.57% |
| SPXW240830P04420000 | 2024-04-24 2:03PM EDT | 4,420.00 | 29.10 | 11.00 | 11.20 | 0.00 | - | - | 27 | 20.40% |
| SPXW240830P04425000 | 2024-05-14 3:24PM EDT | 4,425.00 | 13.45 | 11.10 | 11.30 | 0.00 | - | 4 | 211 | 20.33% |
| SPXW240830P04440000 | 2024-05-15 1:23PM EDT | 4,440.00 | 11.70 | 11.40 | 11.60 | -9.70 | -45.33% | 51 | 65 | 20.13% |
| SPXW240830P04450000 | 2024-05-14 11:02AM EDT | 4,450.00 | 15.09 | 11.60 | 11.80 | 0.00 | - | 6 | 164 | 19.99% |
| SPXW240830P04460000 | 2024-05-09 10:05AM EDT | 4,460.00 | 16.90 | 11.80 | 12.00 | 0.00 | - | 2 | 2 | 19.86% |
| SPXW240830P04470000 | 2024-05-09 10:38AM EDT | 4,470.00 | 12.50 | 12.00 | 12.20 | -4.40 | -26.04% | 2 | 6 | 19.72% |
| SPXW240830P04475000 | 2024-05-15 11:07AM EDT | 4,475.00 | 12.78 | 12.10 | 12.30 | -2.72 | -17.55% | 1 | 216 | 19.65% |
| SPXW240830P04480000 | 2024-04-19 1:29PM EDT | 4,480.00 | 53.34 | 12.20 | 12.40 | 0.00 | - | 2 | 2 | 19.58% |
| SPXW240830P04490000 | 2024-05-10 9:34AM EDT | 4,490.00 | 16.40 | 12.40 | 12.60 | 0.00 | - | 3 | 2 | 19.43% |
| SPXW240830P04500000 | 2024-05-15 2:37PM EDT | 4,500.00 | 12.90 | 12.70 | 12.80 | -3.65 | -22.05% | 217 | 461 | 19.29% |
| SPXW240830P04510000 | 2024-05-15 2:20PM EDT | 4,510.00 | 13.00 | 12.80 | 13.00 | -34.01 | -72.35% | 106 | 4 | 19.14% |
| SPXW240830P04520000 | 2024-05-09 2:45PM EDT | 4,520.00 | 18.23 | 13.10 | 13.30 | 0.00 | - | 2 | 13 | 19.03% |
| SPXW240830P04525000 | 2024-05-15 1:08PM EDT | 4,525.00 | 13.47 | 13.20 | 13.40 | -11.38 | -45.79% | 4 | 155 | 18.96% |
| SPXW240830P04530000 | 2024-05-15 2:56PM EDT | 4,530.00 | 13.60 | 13.40 | 13.50 | -4.45 | -24.65% | 50 | 57 | 18.88% |
| SPXW240830P04540000 | 2024-05-15 11:35AM EDT | 4,540.00 | 14.10 | 13.50 | 13.70 | -11.71 | -45.37% | 16 | 27 | 18.73% |
| SPXW240830P04550000 | 2024-05-15 3:35PM EDT | 4,550.00 | 13.93 | 13.80 | 14.00 | -2.97 | -17.57% | 1 | 190 | 18.61% |
| SPXW240830P04560000 | 2024-04-12 11:13AM EDT | 4,560.00 | 49.23 | 18.70 | 19.40 | 0.00 | - | 5 | 1 | 19.86% |
| SPXW240830P04570000 | 2024-05-06 9:31AM EDT | 4,570.00 | 15.10 | 14.30 | 14.50 | -10.10 | -40.08% | 1 | 1 | 18.33% |
| SPXW240830P04575000 | 2024-05-15 1:29PM EDT | 4,575.00 | 14.70 | 14.50 | 14.70 | -10.22 | -41.01% | 10 | 233 | 18.28% |
| SPXW240830P04580000 | 2024-05-15 11:53AM EDT | 4,580.00 | 15.20 | 14.50 | 14.70 | -4.75 | -23.81% | 12 | 52 | 18.18% |
| SPXW240830P04590000 | 2024-05-15 2:14PM EDT | 4,590.00 | 14.90 | 14.80 | 15.00 | -5.02 | -25.20% | 20 | 21 | 18.05% |
| SPXW240830P04600000 | 2024-05-15 2:24PM EDT | 4,600.00 | 15.41 | 15.10 | 15.40 | -4.89 | -24.09% | 100 | 607 | 17.94% |
| SPXW240830P04610000 | 2024-05-07 2:50PM EDT | 4,610.00 | 24.60 | 15.30 | 15.60 | 0.00 | - | 8 | 26 | 17.78% |
| SPXW240830P04620000 | 2024-05-14 12:27PM EDT | 4,620.00 | 21.31 | 15.70 | 15.90 | 0.00 | - | 10 | 45 | 17.65% |
| SPXW240830P04625000 | 2024-05-10 3:26PM EDT | 4,625.00 | 21.54 | 15.80 | 16.00 | 0.00 | - | 13 | 311 | 17.57% |
| SPXW240830P04630000 | 2024-05-15 11:47AM EDT | 4,630.00 | 16.70 | 16.00 | 16.30 | -7.40 | -30.71% | 22 | 48 | 17.54% |
| SPXW240830P04640000 | 2024-05-08 2:04PM EDT | 4,640.00 | 25.30 | 16.30 | 16.50 | 0.00 | - | 1 | 149 | 17.37% |
| SPXW240830P04650000 | 2024-05-15 3:35PM EDT | 4,650.00 | 16.82 | 16.60 | 16.80 | -5.38 | -24.23% | 50 | 554 | 17.23% |
| SPXW240830P04660000 | 2024-05-15 3:31PM EDT | 4,660.00 | 17.20 | 16.90 | 17.10 | -8.80 | -33.85% | 1 | 12 | 17.09% |
| SPXW240830P04670000 | 2024-04-26 10:43AM EDT | 4,670.00 | 44.82 | 17.20 | 17.50 | 0.00 | - | 2 | 45 | 16.97% |
| SPXW240830P04675000 | 2024-05-15 11:45AM EDT | 4,675.00 | 18.44 | 17.40 | 17.70 | -6.71 | -26.68% | 1 | 311 | 16.90% |
| SPXW240830P04680000 | 2024-05-15 2:57PM EDT | 4,680.00 | 18.10 | 17.60 | 17.90 | -10.35 | -36.38% | 4 | 99 | 16.84% |
| SPXW240830P04690000 | 2024-05-13 10:52AM EDT | 4,690.00 | 24.68 | 17.90 | 18.20 | 0.00 | - | 102 | 117 | 16.69% |
| SPXW240830P04700000 | 2024-05-15 12:21PM EDT | 4,700.00 | 19.40 | 18.50 | 18.70 | -5.70 | -22.71% | 50 | 661 | 16.59% |
| SPXW240830P04710000 | 2024-05-13 7:28AM EDT | 4,710.00 | 25.00 | 18.70 | 19.00 | 0.00 | - | 1 | 65 | 16.43% |
| SPXW240830P04720000 | 2024-05-08 12:54PM EDT | 4,720.00 | 31.18 | 19.10 | 19.40 | 0.00 | - | 2 | 28 | 16.30% |
| SPXW240830P04725000 | 2024-05-15 3:15PM EDT | 4,725.00 | 19.80 | 19.30 | 19.60 | -11.42 | -36.58% | 4 | 68 | 16.23% |
| SPXW240830P04730000 | 2024-05-15 1:06PM EDT | 4,730.00 | 20.26 | 19.50 | 19.70 | -9.15 | -31.11% | 7 | 64 | 16.14% |
| SPXW240830P04740000 | 2024-05-10 10:10AM EDT | 4,740.00 | 28.02 | 20.00 | 20.30 | 0.00 | - | 2 | 17 | 16.05% |
| SPXW240830P04750000 | 2024-05-14 3:24PM EDT | 4,750.00 | 25.91 | 20.40 | 20.70 | 0.00 | - | 8 | 1,813 | 15.91% |
| SPXW240830P04760000 | 2024-05-15 1:08PM EDT | 4,760.00 | 21.71 | 20.90 | 21.10 | -6.54 | -23.15% | 2 | 37 | 15.76% |
| SPXW240830P04770000 | 2024-05-13 3:53PM EDT | 4,770.00 | 30.20 | 21.30 | 21.60 | 0.00 | - | 11 | 28 | 15.64% |
| SPXW240830P04775000 | 2024-05-07 12:02PM EDT | 4,775.00 | 35.53 | 21.60 | 21.90 | 0.00 | - | 2 | 23 | 15.58% |
| SPXW240830P04780000 | 2024-05-13 11:07AM EDT | 4,780.00 | 30.90 | 21.80 | 22.10 | 0.00 | - | 100 | 132 | 15.51% |
| SPXW240830P04790000 | 2024-05-03 3:13PM EDT | 4,790.00 | 46.91 | 22.40 | 22.60 | 0.00 | - | 4 | 24 | 15.38% |
| SPXW240830P04800000 | 2024-05-15 3:05PM EDT | 4,800.00 | 23.49 | 22.80 | 23.10 | -8.96 | -27.61% | 68 | 1,154 | 15.24% |
| SPXW240830P04810000 | 2024-05-15 9:53AM EDT | 4,810.00 | 27.89 | 23.40 | 23.70 | -4.11 | -12.84% | 2 | 27 | 15.12% |
| SPXW240830P04820000 | 2024-05-14 3:53PM EDT | 4,820.00 | 27.30 | 23.90 | 24.20 | -3.30 | -10.78% | 3 | 156 | 14.98% |
| SPXW240830P04825000 | 2024-05-15 3:05PM EDT | 4,825.00 | 24.91 | 24.20 | 24.60 | -13.14 | -34.53% | 129 | 803 | 14.94% |
| SPXW240830P04830000 | 2024-05-15 12:28PM EDT | 4,830.00 | 26.10 | 24.50 | 24.80 | -8.78 | -25.17% | 100 | 107 | 14.86% |
| SPXW240830P04840000 | 2024-05-07 3:22PM EDT | 4,840.00 | 42.73 | 25.20 | 25.50 | 0.00 | - | 3 | 75 | 14.74% |
| SPXW240830P04850000 | 2024-05-15 3:05PM EDT | 4,850.00 | 26.48 | 25.80 | 26.00 | -6.92 | -20.72% | 69 | 162 | 14.59% |
| SPXW240830P04860000 | 2024-05-06 2:02PM EDT | 4,860.00 | 48.87 | 26.40 | 26.70 | 0.00 | - | 4 | 67 | 14.48% |
| SPXW240830P04870000 | 2024-05-10 10:03AM EDT | 4,870.00 | 38.80 | 27.10 | 27.40 | 0.00 | - | 12 | 74 | 14.35% |
| SPXW240830P04875000 | 2024-05-15 11:06AM EDT | 4,875.00 | 30.20 | 27.50 | 27.80 | -8.95 | -22.86% | 1 | 407 | 14.30% |
| SPXW240830P04880000 | 2024-05-06 3:48PM EDT | 4,880.00 | 49.97 | 27.80 | 28.00 | 0.00 | - | 2 | 58 | 14.21% |
| SPXW240830P04890000 | 2024-05-14 9:59AM EDT | 4,890.00 | 41.32 | 28.50 | 28.80 | 0.00 | - | 1 | 633 | 14.10% |
| SPXW240830P04900000 | 2024-05-15 3:38PM EDT | 4,900.00 | 29.68 | 29.30 | 29.50 | -8.37 | -22.00% | 593 | 1,206 | 13.96% |
| SPXW240830P04910000 | 2024-05-07 4:03PM EDT | 4,910.00 | 50.83 | 30.00 | 30.30 | 0.00 | - | 1 | 43 | 13.84% |
| SPXW240830P04920000 | 2024-05-15 10:51AM EDT | 4,920.00 | 34.71 | 30.80 | 31.10 | -9.70 | -21.84% | 2 | 149 | 13.72% |
| SPXW240830P04925000 | 2024-05-15 11:18AM EDT | 4,925.00 | 33.84 | 31.30 | 31.50 | -13.78 | -28.94% | 226 | 634 | 13.65% |
| SPXW240830P04930000 | 2024-05-15 2:57PM EDT | 4,930.00 | 32.70 | 31.70 | 31.90 | -11.25 | -25.60% | 28 | 105 | 13.59% |
| SPXW240830P04940000 | 2024-05-14 9:59AM EDT | 4,940.00 | 47.27 | 32.70 | 33.00 | 0.00 | - | 1 | 35 | 13.49% |
| SPXW240830P04950000 | 2024-05-15 11:38AM EDT | 4,950.00 | 35.96 | 33.50 | 33.80 | -11.62 | -24.42% | 29 | 1,587 | 13.36% |
| SPXW240830P04960000 | 2024-05-15 10:44AM EDT | 4,960.00 | 38.63 | 34.30 | 34.70 | -5.76 | -12.98% | 30 | 36 | 13.23% |
| SPXW240830P04970000 | 2024-05-15 1:54PM EDT | 4,970.00 | 36.42 | 35.20 | 35.60 | -16.38 | -31.02% | 3 | 347 | 13.09% |
| SPXW240830P04975000 | 2024-05-15 11:45AM EDT | 4,975.00 | 38.44 | 35.70 | 36.20 | -14.39 | -27.24% | 4 | 352 | 13.05% |
| SPXW240830P04980000 | 2024-05-10 4:01PM EDT | 4,980.00 | 52.83 | 36.30 | 36.80 | 0.00 | - | 1 | 9 | 13.00% |
| SPXW240830P04990000 | 2024-05-15 1:10PM EDT | 4,990.00 | 39.20 | 37.30 | 37.80 | -13.84 | -26.09% | 18 | 93 | 12.87% |
| SPXW240830P05000000 | 2024-05-15 1:54PM EDT | 5,000.00 | 39.62 | 38.40 | 38.80 | -10.05 | -20.23% | 49 | 736 | 12.73% |
| SPXW240830P05010000 | 2024-05-15 1:12PM EDT | 5,010.00 | 41.50 | 39.70 | 40.10 | -22.50 | -35.16% | 19 | 63 | 12.63% |
| SPXW240830P05020000 | 2024-05-09 3:52PM EDT | 5,020.00 | 61.20 | 40.70 | 41.20 | 0.00 | - | 3 | 26 | 12.50% |
| SPXW240830P05025000 | 2024-05-15 2:22PM EDT | 5,025.00 | 42.55 | 41.40 | 41.90 | -17.85 | -29.55% | 1 | 415 | 12.45% |
| SPXW240830P05030000 | 2024-05-15 3:21PM EDT | 5,030.00 | 42.50 | 41.90 | 42.20 | -18.68 | -30.53% | 955 | 51 | 12.35% |
| SPXW240830P05040000 | 2024-05-15 3:29PM EDT | 5,040.00 | 44.00 | 43.30 | 43.70 | -17.47 | -28.42% | 247 | 17 | 12.26% |
| SPXW240830P05050000 | 2024-05-15 3:34PM EDT | 5,050.00 | 45.18 | 44.50 | 44.80 | -18.82 | -29.41% | 105 | 393 | 12.11% |
| SPXW240830P05060000 | 2024-05-14 10:17AM EDT | 5,060.00 | 67.10 | 45.70 | 46.20 | 0.00 | - | 1 | 20 | 11.99% |
| SPXW240830P05070000 | 2024-05-08 11:30AM EDT | 5,070.00 | 81.06 | 47.20 | 47.70 | 0.00 | - | 2 | 48 | 11.88% |
| SPXW240830P05075000 | 2024-05-15 12:02PM EDT | 5,075.00 | 51.77 | 47.80 | 48.40 | -17.36 | -25.11% | 5 | 232 | 11.82% |
| SPXW240830P05080000 | 2024-05-15 11:55AM EDT | 5,080.00 | 52.07 | 48.50 | 49.10 | -31.93 | -38.01% | 19 | 51 | 11.75% |
| SPXW240830P05090000 | 2024-05-14 2:04PM EDT | 5,090.00 | 70.15 | 50.00 | 50.60 | 0.00 | - | 2 | 25 | 11.63% |
| SPXW240830P05100000 | 2024-05-15 3:34PM EDT | 5,100.00 | 52.51 | 51.80 | 52.20 | -18.39 | -25.94% | 435 | 1,236 | 11.51% |
| SPXW240830P05110000 | 2024-05-14 4:40AM EDT | 5,110.00 | 77.70 | 53.40 | 54.00 | 0.00 | - | 45 | 58 | 11.40% |
| SPXW240830P05120000 | 2024-05-14 11:03PM EDT | 5,120.00 | 70.94 | 55.00 | 55.50 | -9.96 | -12.31% | 18 | 204 | 11.26% |
| SPXW240830P05125000 | 2024-05-15 1:29PM EDT | 5,125.00 | 58.08 | 56.30 | 56.70 | -24.52 | -29.69% | 1 | 307 | 11.23% |
| SPXW240830P05130000 | 2024-05-15 10:16AM EDT | 5,130.00 | 66.40 | 56.60 | 57.20 | -17.45 | -20.81% | 8 | 1,353 | 11.12% |
| SPXW240830P05140000 | 2024-05-15 11:18AM EDT | 5,140.00 | 63.63 | 58.70 | 59.30 | -12.25 | -16.14% | 26 | 148 | 11.03% |
| SPXW240830P05150000 | 2024-05-15 10:51AM EDT | 5,150.00 | 68.22 | 60.90 | 61.20 | -19.65 | -22.36% | 4 | 181 | 10.90% |
| SPXW240830P05160000 | 2024-05-15 9:57AM EDT | 5,160.00 | 74.78 | 62.30 | 62.90 | -18.77 | -20.06% | 9 | 42 | 10.75% |
| SPXW240830P05170000 | 2024-05-02 11:40AM EDT | 5,170.00 | 185.19 | 64.70 | 65.20 | 0.00 | - | 14 | 39 | 10.65% |
| SPXW240830P05175000 | 2024-05-10 9:57AM EDT | 5,175.00 | 91.42 | 65.60 | 66.10 | 0.00 | - | 20 | 465 | 10.57% |
| SPXW240830P05180000 | 2024-05-15 1:04PM EDT | 5,180.00 | 69.91 | 66.80 | 67.40 | -36.34 | -34.20% | 10 | 48 | 10.53% |
| SPXW240830P05190000 | 2024-05-10 10:06AM EDT | 5,190.00 | 97.82 | 69.10 | 69.60 | 0.00 | - | 5 | 29 | 10.40% |
| SPXW240830P05200000 | 2024-05-15 3:38PM EDT | 5,200.00 | 72.18 | 71.30 | 71.70 | -25.99 | -26.47% | 211 | 300 | 10.26% |
| SPXW240830P05210000 | 2024-05-09 12:32PM EDT | 5,210.00 | 116.60 | 73.40 | 74.00 | 0.00 | - | 10 | 110 | 10.12% |
| SPXW240830P05220000 | 2024-05-10 11:09AM EDT | 5,220.00 | 112.90 | 75.90 | 76.50 | 0.00 | - | 4 | 398 | 10.00% |
| SPXW240830P05225000 | 2024-05-15 12:51PM EDT | 5,225.00 | 78.27 | 77.50 | 77.90 | -32.24 | -29.17% | 182 | 490 | 9.94% |
| SPXW240830P05230000 | 2024-05-15 12:51PM EDT | 5,230.00 | 83.22 | 78.60 | 79.20 | -26.52 | -24.17% | 177 | 60 | 9.88% |
| SPXW240830P05240000 | 2024-05-14 2:48PM EDT | 5,240.00 | 106.60 | 81.10 | 81.80 | 0.00 | - | 2 | 20 | 9.74% |
| SPXW240830P05250000 | 2024-05-15 10:32AM EDT | 5,250.00 | 96.10 | 84.30 | 84.70 | -25.36 | -20.88% | 51 | 163 | 9.62% |
| SPXW240830P05260000 | 2024-05-10 11:50AM EDT | 5,260.00 | 128.42 | 87.10 | 87.70 | 0.00 | - | 26 | 56 | 9.50% |
| SPXW240830P05270000 | 2024-05-09 2:31PM EDT | 5,270.00 | 135.80 | 90.00 | 90.70 | 0.00 | - | 12 | 42 | 9.37% |
| SPXW240830P05275000 | 2024-05-14 9:12AM EDT | 5,275.00 | 129.50 | 91.60 | 92.20 | 0.00 | - | 6 | 107 | 9.29% |
| SPXW240830P05280000 | 2024-05-14 3:27PM EDT | 5,280.00 | 119.48 | 93.00 | 93.60 | 0.00 | - | 9 | 12 | 9.21% |
| SPXW240830P05290000 | 2024-05-09 11:21AM EDT | 5,290.00 | 103.65 | 96.10 | 96.80 | -42.85 | -29.25% | 4 | 43 | 9.07% |
| SPXW240830P05300000 | 2024-05-15 3:08PM EDT | 5,300.00 | 102.46 | 100.10 | 100.60 | -25.02 | -19.63% | 74 | 258 | 8.97% |
| SPXW240830P05310000 | 2024-05-09 3:45PM EDT | 5,310.00 | 152.50 | 103.60 | 104.20 | 0.00 | - | 8 | 13 | 8.84% |
| SPXW240830P05320000 | 2024-05-01 12:44PM EDT | 5,320.00 | 283.59 | 106.60 | 107.30 | 0.00 | - | 4 | 90 | 8.66% |
| SPXW240830P05325000 | 2024-05-15 11:39AM EDT | 5,325.00 | 111.22 | 108.50 | 109.20 | -44.22 | -28.45% | 21 | 498 | 8.59% |
| SPXW240830P05330000 | 2024-05-13 11:20AM EDT | 5,330.00 | 152.73 | 110.30 | 111.00 | 0.00 | - | 2 | 38 | 8.51% |
| SPXW240830P05340000 | 2024-05-14 2:27PM EDT | 5,340.00 | 151.00 | 114.10 | 114.70 | 0.00 | - | 2 | 77 | 8.35% |
| SPXW240830P05350000 | 2024-05-10 11:04AM EDT | 5,350.00 | 168.36 | 118.20 | 118.60 | 0.00 | - | 2 | 518 | 8.18% |
| SPXW240830P05360000 | 2024-05-15 12:44PM EDT | 5,360.00 | 129.39 | 122.20 | 122.70 | -233.29 | -64.32% | 138 | 12 | 8.02% |
| SPXW240830P05370000 | 2024-05-15 12:44PM EDT | 5,370.00 | 133.89 | 126.30 | 126.90 | -143.86 | -51.79% | 2 | 46 | 7.85% |
| SPXW240830P05375000 | 2024-05-15 2:44PM EDT | 5,375.00 | 131.80 | 128.50 | 129.10 | -151.13 | -53.42% | 40 | 220 | 7.77% |
| SPXW240830P05380000 | 2024-05-08 10:45AM EDT | 5,380.00 | 204.60 | 131.40 | 132.00 | 0.00 | - | 2 | 37 | 7.75% |
| SPXW240830P05390000 | 2024-05-15 12:44PM EDT | 5,390.00 | 140.82 | 135.00 | 135.80 | -37.01 | -20.81% | 3 | 34 | 7.50% |
| SPXW240830P05400000 | 2024-05-15 1:52PM EDT | 5,400.00 | 144.50 | 139.90 | 140.50 | -38.83 | -21.18% | 62 | 1,453 | 7.31% |
| SPXW240830P05410000 | 2024-05-10 9:35AM EDT | 5,410.00 | 190.91 | 144.90 | 145.60 | 0.00 | - | 1 | 11 | 7.14% |
| SPXW240830P05420000 | 2024-05-10 9:35AM EDT | 5,420.00 | 196.66 | 150.20 | 150.70 | 0.00 | - | 4 | 28 | 6.94% |
| SPXW240830P05425000 | 2024-05-15 9:53AM EDT | 5,425.00 | 177.70 | 152.00 | 152.70 | -52.53 | -22.82% | 2 | 28 | 6.77% |
| SPXW240830P05430000 | 2024-05-15 10:12AM EDT | 5,430.00 | 174.82 | 155.20 | 155.80 | -58.11 | -24.95% | 4 | 18 | 6.71% |
| SPXW240830P05440000 | 2024-05-15 9:54AM EDT | 5,440.00 | 186.24 | 169.60 | 170.30 | -70.06 | -27.34% | 6 | 14 | 7.45% |
| SPXW240830P05450000 | 2024-03-28 12:00PM EDT | 5,450.00 | 216.66 | 299.90 | 332.40 | 0.00 | - | 2 | 185 | 21.74% |
| SPXW240830P05460000 | 2024-03-21 12:36PM EDT | 5,460.00 | 227.08 | 417.50 | 459.40 | 0.00 | - | 2 | 8 | 32.32% |
| SPXW240830P05470000 | 2024-05-08 11:49AM EDT | 5,470.00 | 264.99 | 175.90 | 176.70 | 0.00 | - | 5 | 0 | 5.38% |
| SPXW240830P05475000 | 2024-03-22 11:29AM EDT | 5,475.00 | 244.86 | 429.50 | 471.70 | 0.00 | - | 2 | 2 | 32.61% |
| SPXW240830P05480000 | 2024-03-28 12:03PM EDT | 5,480.00 | 233.16 | 320.40 | 358.40 | 0.00 | - | 4 | 3 | 22.39% |
| SPXW240830P05500000 | 2024-05-08 3:41PM EDT | 5,500.00 | 280.65 | 194.30 | 195.10 | 0.00 | - | 1 | 25 | 3.04% |
| SPXW240830P05530000 | 2024-04-26 10:43AM EDT | 5,530.00 | 375.20 | 207.50 | 218.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830P05550000 | 2024-04-04 2:19PM EDT | 5,550.00 | 311.60 | 357.50 | 372.30 | 0.00 | - | 2 | 2 | 19.50% |
| SPXW240830P05575000 | 2024-04-30 4:01PM EDT | 5,575.00 | 480.41 | 238.80 | 252.90 | 0.00 | - | 45 | 1 | 0.00% |
| SPXW240830P05600000 | 2024-04-04 4:01PM EDT | 5,600.00 | 391.53 | 399.70 | 413.40 | 0.00 | - | 2 | 13 | 20.09% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 5,625.00 | 410.87 | 421.50 | 434.70 | 0.00 | - | 2 | 0 | 20.43% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 5,650.00 | 383.60 | 441.40 | 458.80 | 0.00 | - | 4 | 7 | 21.01% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 5,675.00 | 402.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830P05700000 | 2024-04-03 10:00AM EDT | 5,700.00 | 418.40 | 500.50 | 516.70 | 0.00 | - | 1 | 1 | 23.11% |
© 2024 Yahoo. All rights reserved.