S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 200.00 | 4,838.38 | 5,095.20 | 5,100.30 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 400.00 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX241220C00500000 | 2024-02-15 12:54PM EDT | 500.00 | 4,478.37 | 4,577.30 | 6,395.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 600.00 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 800.00 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX241220C01000000 | 2024-05-08 10:51AM EDT | 1,000.00 | 4,182.92 | 4,320.80 | 4,325.80 | 0.00 | - | 100 | 12,912 | 85.11% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 1,200.00 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 1,400.00 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 1,600.00 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 1,800.00 | 3,298.50 | 3,546.80 | 3,552.80 | 0.00 | - | 1 | 4 | 80.49% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 1,900.00 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2,000.00 | 3,107.37 | 3,353.80 | 3,358.60 | 0.00 | - | 30 | 3,167 | 76.16% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2,200.00 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2,400.00 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C02500000 | 2024-05-20 2:49PM EDT | 2,500.00 | 2,865.11 | 2,870.90 | 2,876.80 | 0.00 | - | 3 | 9 | 65.97% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2,600.00 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX241220C02800000 | 2024-05-14 11:11AM EDT | 2,800.00 | 2,492.20 | 2,582.40 | 2,588.20 | 0.00 | - | 50 | 735 | 60.15% |
| SPX241220C02850000 | 2024-04-11 3:09PM EDT | 2,850.00 | 2,435.56 | 2,426.70 | 2,435.00 | 0.00 | - | 35 | 46 | 0.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2,900.00 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX241220C03000000 | 2024-05-16 9:46AM EDT | 3,000.00 | 2,380.62 | 2,390.50 | 2,395.10 | 0.00 | - | 3 | 10,661 | 56.27% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 3,050.00 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 3,100.00 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 3,200.00 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 3,250.00 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220C03300000 | 2024-05-14 12:50PM EDT | 3,300.00 | 2,003.00 | 2,101.90 | 2,107.70 | 0.00 | - | 1 | 66 | 50.67% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 3,350.00 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 3,400.00 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 3,450.00 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C03475000 | 2024-01-11 1:10PM EDT | 3,475.00 | 1,411.50 | 1,534.20 | 1,812.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C03500000 | 2024-05-17 12:53PM EDT | 3,500.00 | 1,887.66 | 1,912.00 | 1,916.50 | 0.00 | - | 50 | 4,011 | 47.51% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 3,550.00 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 3,575.00 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03600000 | 2024-05-17 1:11PM EDT | 3,600.00 | 1,793.19 | 1,814.80 | 1,820.40 | 0.00 | - | 25 | 1,481 | 45.61% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 3,625.00 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 3,650.00 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 3,700.00 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 37.80% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 3,750.00 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 3,775.00 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 3,800.00 | 1,381.00 | 1,625.10 | 1,629.60 | 0.00 | - | 2 | 3,969 | 42.01% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 3,825.00 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 3,875.00 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241220C03900000 | 2024-05-17 1:11PM EDT | 3,900.00 | 1,507.56 | 1,530.40 | 1,535.00 | 0.00 | - | 75 | 4,371 | 40.29% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 3,950.00 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 3,975.00 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04000000 | 2024-05-21 2:57PM EDT | 4,000.00 | 1,430.00 | 1,435.60 | 1,440.10 | 0.00 | - | 400 | 124,468 | 38.52% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 4,025.00 | 1,387.65 | 1,410.60 | 1,416.20 | 0.00 | - | 2 | 110 | 38.06% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 4,050.00 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 4,075.00 | 1,342.09 | 1,363.50 | 1,369.10 | 0.00 | - | 240 | 266 | 37.20% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 4,100.00 | 1,317.52 | 1,340.40 | 1,344.90 | 0.00 | - | 25 | 5,405 | 36.70% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 4,125.00 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 4,150.00 | 1,016.57 | 1,293.30 | 1,297.80 | 0.00 | - | 55 | 3,565 | 35.84% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 4,175.00 | 1,013.89 | 1,269.20 | 1,274.80 | 0.00 | - | 92 | 41 | 35.47% |
| SPX241220C04200000 | 2024-05-10 11:15AM EDT | 4,200.00 | 1,147.43 | 1,246.60 | 1,251.10 | 0.00 | - | 2,261 | 15,102 | 35.02% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 4,225.00 | 1,196.91 | 1,222.50 | 1,228.00 | 0.00 | - | 5 | 153 | 34.63% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,072.93 | 1,199.00 | 1,204.50 | 0.00 | - | 2 | 1,424 | 34.19% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 4,275.00 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPX241220C04300000 | 2024-05-15 12:23PM EDT | 4,300.00 | 1,124.27 | 1,152.60 | 1,157.10 | 0.00 | - | 80 | 10,863 | 33.28% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 4,325.00 | 942.91 | 1,129.70 | 1,135.10 | 0.00 | - | 2 | 300 | 32.98% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 4,350.00 | 831.42 | 1,106.50 | 1,112.10 | 0.00 | - | 200 | 1,497 | 32.59% |
| SPX241220C04375000 | 2024-04-15 2:50PM EDT | 4,375.00 | 893.08 | 1,058.10 | 1,076.20 | 0.00 | - | 18 | 3,743 | 30.96% |
| SPX241220C04400000 | 2024-05-21 10:59AM EDT | 4,400.00 | 1,053.19 | 1,060.10 | 1,064.50 | 0.00 | - | 16 | 22,850 | 31.64% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 4,425.00 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 0.00% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 4,450.00 | 894.87 | 1,013.90 | 1,018.30 | 0.00 | - | 1 | 2,458 | 30.81% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 4,475.00 | 872.67 | 990.50 | 995.90 | 0.00 | - | 1 | 1,031 | 30.45% |
| SPX241220C04500000 | 2024-05-21 3:33PM EDT | 4,500.00 | 969.37 | 968.10 | 972.50 | 0.00 | - | 6 | 21,037 | 30.00% |
| SPX241220C04525000 | 2024-05-15 12:35PM EDT | 4,525.00 | 920.92 | 944.70 | 950.20 | 0.00 | - | 10 | 765 | 29.64% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 4,550.00 | 786.88 | 922.70 | 927.20 | 0.00 | - | 1 | 3,506 | 29.22% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 4,575.00 | 878.73 | 900.00 | 905.40 | 0.00 | - | 1,030 | 3,688 | 28.90% |
| SPX241220C04600000 | 2024-05-20 2:35PM EDT | 4,600.00 | 877.82 | 877.50 | 881.80 | +7.00 | +0.80% | 2 | 21,739 | 28.42% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 4,625.00 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 19.77% |
| SPX241220C04650000 | 2024-05-07 1:33PM EDT | 4,650.00 | 730.41 | 832.40 | 836.80 | 0.00 | - | 1 | 2,967 | 27.62% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 4,675.00 | 735.87 | 809.90 | 814.50 | 0.00 | - | 1 | 2,491 | 27.24% |
| SPX241220C04700000 | 2024-05-20 10:30AM EDT | 4,700.00 | 791.40 | 788.10 | 791.90 | 0.00 | - | 2 | 15,932 | 26.82% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 4,725.00 | 511.91 | 757.30 | 759.80 | 0.00 | - | 10 | 2,015 | 25.65% |
| SPX241220C04750000 | 2024-05-15 12:26PM EDT | 4,750.00 | 719.04 | 744.70 | 748.50 | 0.00 | - | 2 | 11,558 | 26.11% |
| SPX241220C04775000 | 2024-05-17 12:49PM EDT | 4,775.00 | 700.40 | 721.70 | 726.40 | 0.00 | - | 1 | 3,762 | 25.72% |
| SPX241220C04800000 | 2024-05-21 11:41AM EDT | 4,800.00 | 693.89 | 700.40 | 704.20 | 0.00 | - | 2 | 22,317 | 25.31% |
| SPX241220C04825000 | 2024-05-16 2:07PM EDT | 4,825.00 | 669.34 | 678.40 | 682.90 | 0.00 | - | 1 | 451 | 24.96% |
| SPX241220C04850000 | 2024-05-16 9:57AM EDT | 4,850.00 | 648.40 | 656.80 | 661.20 | 0.00 | - | 5 | 3,227 | 24.57% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 4,875.00 | 492.58 | 636.00 | 640.70 | 0.00 | - | 4 | 609 | 24.27% |
| SPX241220C04900000 | 2024-05-21 11:39AM EDT | 4,900.00 | 609.82 | 614.80 | 618.70 | 0.00 | - | 8 | 20,411 | 23.84% |
| SPX241220C04925000 | 2024-05-08 3:23PM EDT | 4,925.00 | 494.30 | 593.40 | 598.20 | 0.00 | - | 4 | 721 | 23.52% |
| SPX241220C04950000 | 2024-05-13 2:27PM EDT | 4,950.00 | 497.84 | 573.20 | 577.10 | 0.00 | - | 5 | 3,860 | 23.14% |
| SPX241220C04975000 | 2024-05-17 1:55PM EDT | 4,975.00 | 535.55 | 551.90 | 556.40 | 0.00 | - | 1 | 1,271 | 22.79% |
| SPX241220C05000000 | 2024-05-22 10:16AM EDT | 5,000.00 | 533.40 | 532.00 | 535.90 | +0.23 | +0.04% | 31 | 128,357 | 22.43% |
| SPX241220C05025000 | 2024-05-16 11:40AM EDT | 5,025.00 | 514.73 | 511.50 | 516.10 | 0.00 | - | 34 | 3,263 | 22.11% |
| SPX241220C05050000 | 2024-05-21 3:26PM EDT | 5,050.00 | 490.23 | 491.80 | 495.70 | 0.00 | - | 4 | 10,589 | 21.75% |
| SPX241220C05075000 | 2024-05-16 1:18PM EDT | 5,075.00 | 474.32 | 469.60 | 478.30 | 0.00 | - | 2 | 1,166 | 21.56% |
| SPX241220C05100000 | 2024-05-22 12:17PM EDT | 5,100.00 | 453.65 | 453.10 | 457.10 | +4.79 | +1.07% | 12 | 17,659 | 21.12% |
| SPX241220C05125000 | 2024-05-17 2:40PM EDT | 5,125.00 | 414.04 | 433.00 | 437.70 | 0.00 | - | 1 | 5,478 | 20.78% |
| SPX241220C05150000 | 2024-05-22 11:30AM EDT | 5,150.00 | 415.21 | 416.00 | 417.50 | +19.62 | +4.96% | 2 | 10,750 | 20.37% |
| SPX241220C05175000 | 2024-05-16 1:02PM EDT | 5,175.00 | 398.43 | 397.10 | 398.80 | 0.00 | - | 167 | 1,053 | 20.05% |
| SPX241220C05200000 | 2024-05-22 10:15AM EDT | 5,200.00 | 379.20 | 378.80 | 380.40 | -1.70 | -0.45% | 30 | 22,683 | 19.74% |
| SPX241220C05225000 | 2024-05-17 1:43PM EDT | 5,225.00 | 347.90 | 360.80 | 362.50 | 0.00 | - | 3 | 3,701 | 19.44% |
| SPX241220C05250000 | 2024-05-20 10:19AM EDT | 5,250.00 | 346.14 | 343.10 | 344.60 | 0.00 | - | 4 | 6,420 | 19.12% |
| SPX241220C05275000 | 2024-05-22 1:06PM EDT | 5,275.00 | 325.50 | 325.70 | 327.50 | +7.80 | +2.46% | 1 | 2,763 | 18.83% |
| SPX241220C05300000 | 2024-05-22 12:04PM EDT | 5,300.00 | 306.83 | 308.90 | 310.40 | -1.25 | -0.41% | 2,010 | 19,412 | 18.53% |
| SPX241220C05325000 | 2024-05-22 1:03PM EDT | 5,325.00 | 292.20 | 292.50 | 293.60 | +2.70 | +0.93% | 55 | 3,505 | 18.23% |
| SPX241220C05350000 | 2024-05-22 1:06PM EDT | 5,350.00 | 275.70 | 276.50 | 277.60 | +0.15 | +0.05% | 251 | 3,387 | 17.96% |
| SPX241220C05375000 | 2024-05-22 11:46AM EDT | 5,375.00 | 259.00 | 260.60 | 261.70 | -0.08 | -0.03% | 1 | 1,187 | 17.67% |
| SPX241220C05400000 | 2024-05-22 11:02AM EDT | 5,400.00 | 245.70 | 245.30 | 246.20 | +0.92 | +0.38% | 202 | 23,495 | 17.39% |
| SPX241220C05425000 | 2024-05-17 1:21PM EDT | 5,425.00 | 220.13 | 230.30 | 231.20 | 0.00 | - | 78 | 737 | 17.11% |
| SPX241220C05450000 | 2024-05-21 3:35PM EDT | 5,450.00 | 217.33 | 216.00 | 216.90 | 0.00 | - | 201 | 4,748 | 16.86% |
| SPX241220C05475000 | 2024-05-20 3:32PM EDT | 5,475.00 | 200.13 | 202.00 | 203.00 | 0.00 | - | 87 | 1,344 | 16.61% |
| SPX241220C05500000 | 2024-05-21 3:55PM EDT | 5,500.00 | 189.00 | 188.60 | 189.40 | -1.20 | -0.63% | 2 | 25,487 | 16.35% |
| SPX241220C05525000 | 2024-05-20 12:23PM EDT | 5,525.00 | 178.47 | 175.70 | 176.50 | 0.00 | - | 1,010 | 8,575 | 16.11% |
| SPX241220C05550000 | 2024-05-21 2:15PM EDT | 5,550.00 | 161.70 | 163.70 | 164.30 | 0.00 | - | 182 | 4,031 | 15.89% |
| SPX241220C05575000 | 2024-05-22 10:36AM EDT | 5,575.00 | 151.20 | 151.80 | 152.40 | -0.85 | -0.56% | 72 | 9,429 | 15.66% |
| SPX241220C05600000 | 2024-05-22 1:02PM EDT | 5,600.00 | 140.20 | 140.20 | 140.90 | -1.40 | -0.99% | 41 | 13,534 | 15.43% |
| SPX241220C05625000 | 2024-05-21 11:09AM EDT | 5,625.00 | 128.04 | 129.70 | 130.30 | 0.00 | - | 926 | 2,081 | 15.23% |
| SPX241220C05650000 | 2024-05-22 1:08PM EDT | 5,650.00 | 119.08 | 119.30 | 119.80 | -1.19 | -0.99% | 372 | 3,195 | 15.00% |
| SPX241220C05675000 | 2024-05-22 12:52PM EDT | 5,675.00 | 108.68 | 109.50 | 110.00 | +0.25 | +0.23% | 251 | 808 | 14.80% |
| SPX241220C05700000 | 2024-05-22 11:56AM EDT | 5,700.00 | 98.20 | 100.50 | 101.10 | -1.23 | -1.24% | 414 | 17,915 | 14.62% |
| SPX241220C05725000 | 2024-05-21 12:00PM EDT | 5,725.00 | 90.50 | 91.90 | 92.50 | 0.00 | - | 1,000 | 3,134 | 14.44% |
| SPX241220C05750000 | 2024-05-22 12:44PM EDT | 5,750.00 | 84.18 | 83.70 | 84.30 | +0.40 | +0.48% | 8 | 5,639 | 14.25% |
| SPX241220C05775000 | 2024-05-16 3:17PM EDT | 5,775.00 | 79.66 | 76.30 | 76.80 | 0.00 | - | 8 | 3,454 | 14.09% |
| SPX241220C05800000 | 2024-05-22 12:41PM EDT | 5,800.00 | 69.59 | 69.30 | 69.80 | -0.55 | -0.78% | 73 | 12,622 | 13.93% |
| SPX241220C05850000 | 2024-05-22 2:00AM EDT | 5,850.00 | 58.43 | 57.00 | 57.40 | +1.28 | +2.24% | 2 | 2,598 | 13.64% |
| SPX241220C05900000 | 2024-05-21 2:33PM EDT | 5,900.00 | 46.20 | 46.40 | 46.90 | 0.00 | - | 83 | 13,063 | 13.39% |
| SPX241220C05950000 | 2024-05-21 10:10AM EDT | 5,950.00 | 37.50 | 37.70 | 38.10 | +0.06 | +0.16% | 2 | 1,144 | 13.18% |
| SPX241220C06000000 | 2024-05-22 12:31PM EDT | 6,000.00 | 30.30 | 30.30 | 30.60 | +0.15 | +0.50% | 356 | 40,989 | 12.97% |
| SPX241220C06100000 | 2024-05-22 12:35PM EDT | 6,100.00 | 19.38 | 19.40 | 19.80 | -0.02 | -0.10% | 77 | 4,528 | 12.68% |
| SPX241220C06200000 | 2024-05-22 1:01PM EDT | 6,200.00 | 12.49 | 12.40 | 12.60 | -0.09 | -0.72% | 5 | 12,665 | 12.48% |
| SPX241220C06300000 | 2024-05-20 11:27AM EDT | 6,300.00 | 9.30 | 8.00 | 8.20 | 0.00 | - | 101 | 1,205 | 12.41% |
| SPX241220C06400000 | 2024-05-21 4:14PM EDT | 6,400.00 | 5.44 | 5.30 | 5.50 | 0.00 | - | 66 | 15,175 | 12.45% |
| SPX241220C06500000 | 2024-05-22 10:09AM EDT | 6,500.00 | 3.70 | 3.60 | 3.80 | -0.02 | -0.54% | 10 | 1,806 | 12.56% |
| SPX241220C06600000 | 2024-05-22 11:22AM EDT | 6,600.00 | 2.65 | 2.55 | 2.70 | 0.00 | - | 80 | 22,912 | 12.73% |
| SPX241220C06700000 | 2024-05-17 1:13PM EDT | 6,700.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 1 | 113 | 12.96% |
| SPX241220C06800000 | 2024-05-21 1:44PM EDT | 6,800.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 11,151 | 13.25% |
| SPX241220C07000000 | 2024-05-22 12:34PM EDT | 7,000.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 1 | 6,625 | 13.82% |
| SPX241220C07200000 | 2024-05-13 3:56PM EDT | 7,200.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 3,668 | 14.48% |
| SPX241220C07400000 | 2024-05-20 2:58PM EDT | 7,400.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 4,146 | 15.25% |
| SPX241220C07600000 | 2024-05-03 9:40AM EDT | 7,600.00 | 0.05 | 0.20 | 0.35 | 0.00 | - | 1 | 5,663 | 15.82% |
| SPX241220C07800000 | 2024-04-26 12:07PM EDT | 7,800.00 | 0.15 | 0.15 | 0.00 | 0.00 | - | 30 | 2,274 | 6.25% |
| SPX241220C08000000 | 2024-05-08 10:51AM EDT | 8,000.00 | 0.08 | 0.10 | 0.25 | 0.00 | - | 100 | 5,656 | 17.35% |
| SPX241220C08200000 | 2024-05-20 4:04PM EDT | 8,200.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 5,410 | 17.96% |
| SPX241220C08400000 | 2024-04-05 3:01PM EDT | 8,400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3,773 | 18.45% |
| SPX241220C08600000 | 2024-04-03 3:30PM EDT | 8,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 35 | 1,255 | 19.31% |
| SPX241220C08800000 | 2024-03-04 2:25PM EDT | 8,800.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 5,331 | 20.96% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 9,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 4,344 | 20.95% |
| SPX241220C09200000 | 2024-05-17 2:49PM EDT | 9,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 10,372 | 21.12% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 7,509 | 117.19% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 5,952 | 91.41% |
| SPX241220P00500000 | 2024-04-30 2:25PM EDT | 500.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 32 | 3,123 | 83.59% |
| SPX241220P00600000 | 2024-05-13 3:35PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 9,963 | 80.47% |
| SPX241220P00800000 | 2024-05-22 12:22PM EDT | 800.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 6,917 | 71.68% |
| SPX241220P01000000 | 2024-05-22 1:09PM EDT | 1,000.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 20,078 | 66.50% |
| SPX241220P01200000 | 2024-05-22 12:19PM EDT | 1,200.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 30 | 6,980 | 62.18% |
| SPX241220P01400000 | 2024-05-22 10:22AM EDT | 1,400.00 | 0.52 | 0.45 | 0.60 | -0.08 | -13.33% | 1 | 1,983 | 59.01% |
| SPX241220P01600000 | 2024-05-16 3:42PM EDT | 1,600.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 35 | 6,163 | 55.36% |
| SPX241220P01800000 | 2024-05-22 12:27PM EDT | 1,800.00 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 289 | 5,275 | 51.70% |
| SPX241220P01900000 | 2024-05-21 3:56PM EDT | 1,900.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 9,050 | 11,534 | 50.35% |
| SPX241220P02000000 | 2024-05-16 10:02AM EDT | 2,000.00 | 1.52 | 1.55 | 1.70 | -0.13 | -7.88% | 1 | 23,143 | 49.05% |
| SPX241220P02100000 | 2024-05-16 1:02PM EDT | 2,100.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 1,123 | 12,607 | 47.44% |
| SPX241220P02200000 | 2024-05-15 4:09PM EDT | 2,200.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 4 | 14,941 | 45.93% |
| SPX241220P02300000 | 2024-05-21 9:35AM EDT | 2,300.00 | 2.55 | 2.50 | 2.60 | 0.00 | - | 2 | 4,066 | 44.50% |
| SPX241220P02400000 | 2024-05-22 10:39AM EDT | 2,400.00 | 2.85 | 2.85 | 3.00 | -0.15 | -5.00% | 4 | 15,701 | 43.11% |
| SPX241220P02500000 | 2024-05-22 12:22PM EDT | 2,500.00 | 3.25 | 3.30 | 3.50 | -0.05 | -1.52% | 2 | 5,874 | 41.84% |
| SPX241220P02600000 | 2024-05-22 1:06PM EDT | 2,600.00 | 3.90 | 3.70 | 3.90 | -0.20 | -4.88% | 158 | 26,877 | 40.38% |
| SPX241220P02700000 | 2024-05-17 1:26PM EDT | 2,700.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 1 | 9,501 | 39.14% |
| SPX241220P02750000 | 2024-05-20 12:03PM EDT | 2,750.00 | 4.62 | 4.50 | 4.70 | 0.00 | - | 1 | 5,489 | 38.39% |
| SPX241220P02800000 | 2024-05-22 10:18AM EDT | 2,800.00 | 4.70 | 4.80 | 5.00 | -0.48 | -9.27% | 1 | 18,544 | 37.75% |
| SPX241220P02850000 | 2024-04-18 3:35PM EDT | 2,850.00 | 12.40 | 5.30 | 5.70 | 0.00 | - | 53 | 1,396 | 37.47% |
| SPX241220P02900000 | 2024-05-22 12:45PM EDT | 2,900.00 | 5.50 | 5.50 | 5.60 | +0.03 | +0.55% | 4,800 | 12,643 | 36.44% |
| SPX241220P02950000 | 2024-05-21 3:10PM EDT | 2,950.00 | 5.70 | 5.80 | 6.00 | -0.10 | -1.72% | 1 | 389 | 35.86% |
| SPX241220P03000000 | 2024-05-22 12:36PM EDT | 3,000.00 | 6.20 | 6.10 | 6.30 | +0.10 | +1.64% | 500 | 36,041 | 35.18% |
| SPX241220P03050000 | 2024-05-22 11:52AM EDT | 3,050.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 1 | 1,244 | 34.58% |
| SPX241220P03100000 | 2024-05-21 3:02PM EDT | 3,100.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 2 | 9,519 | 33.96% |
| SPX241220P03125000 | 2024-05-22 10:54AM EDT | 3,125.00 | 7.00 | 7.10 | 7.30 | -0.10 | -1.41% | 1 | 1,438 | 33.65% |
| SPX241220P03150000 | 2024-05-22 10:54AM EDT | 3,150.00 | 7.20 | 7.30 | 7.50 | -0.10 | -1.37% | 1 | 1,352 | 33.34% |
| SPX241220P03175000 | 2024-05-22 10:54AM EDT | 3,175.00 | 7.40 | 7.50 | 7.70 | -0.10 | -1.33% | 1 | 400 | 33.02% |
| SPX241220P03200000 | 2024-05-22 1:09PM EDT | 3,200.00 | 7.80 | 7.70 | 7.90 | +0.10 | +1.30% | 9 | 31,209 | 32.70% |
| SPX241220P03225000 | 2024-05-21 3:59PM EDT | 3,225.00 | 7.90 | 8.00 | 8.20 | 0.00 | - | 2 | 1,361 | 32.44% |
| SPX241220P03250000 | 2024-05-21 2:54PM EDT | 3,250.00 | 8.20 | 8.20 | 8.40 | 0.00 | - | 2 | 7,255 | 32.12% |
| SPX241220P03275000 | 2024-05-22 1:10PM EDT | 3,275.00 | 8.50 | 8.40 | 8.60 | +0.20 | +2.41% | 10 | 457 | 31.80% |
| SPX241220P03300000 | 2024-05-09 1:12PM EDT | 3,300.00 | 10.21 | 8.60 | 8.90 | 0.00 | - | 1 | 19,575 | 31.53% |
| SPX241220P03325000 | 2024-05-22 11:39AM EDT | 3,325.00 | 8.70 | 8.90 | 9.10 | -0.20 | -2.25% | 1 | 407 | 31.20% |
| SPX241220P03350000 | 2024-05-21 3:55PM EDT | 3,350.00 | 9.00 | 9.10 | 9.40 | 0.00 | - | 1 | 3,411 | 30.93% |
| SPX241220P03375000 | 2024-05-21 2:54PM EDT | 3,375.00 | 9.40 | 9.40 | 9.60 | 0.00 | - | 2 | 1,013 | 30.59% |
| SPX241220P03400000 | 2024-05-22 11:43AM EDT | 3,400.00 | 9.50 | 9.70 | 9.90 | 0.00 | - | 1 | 15,959 | 30.31% |
| SPX241220P03425000 | 2024-05-21 3:01PM EDT | 3,425.00 | 9.90 | 9.90 | 10.20 | 0.00 | - | 2 | 1,563 | 30.03% |
| SPX241220P03450000 | 2024-05-21 2:54PM EDT | 3,450.00 | 10.20 | 10.20 | 10.40 | 0.00 | - | 2 | 6,423 | 29.69% |
| SPX241220P03475000 | 2024-05-21 3:57PM EDT | 3,475.00 | 10.30 | 10.40 | 10.70 | 0.00 | - | 2 | 1,615 | 29.40% |
| SPX241220P03500000 | 2024-05-21 3:43PM EDT | 3,500.00 | 10.60 | 10.80 | 11.00 | -0.10 | -0.93% | 1 | 21,846 | 29.11% |
| SPX241220P03525000 | 2024-05-21 3:10PM EDT | 3,525.00 | 11.00 | 11.10 | 11.30 | 0.00 | - | 2 | 1,838 | 28.81% |
| SPX241220P03550000 | 2024-05-22 10:54AM EDT | 3,550.00 | 11.20 | 11.30 | 11.60 | -0.10 | -0.88% | 242 | 4,504 | 28.51% |
| SPX241220P03575000 | 2024-05-22 10:54AM EDT | 3,575.00 | 11.50 | 11.70 | 11.90 | 0.00 | - | 2 | 616 | 28.21% |
| SPX241220P03600000 | 2024-05-22 12:47PM EDT | 3,600.00 | 12.15 | 12.00 | 12.20 | +0.29 | +2.45% | 240 | 17,688 | 27.91% |
| SPX241220P03625000 | 2024-05-21 3:31PM EDT | 3,625.00 | 12.15 | 12.30 | 12.50 | 0.00 | - | 6 | 639 | 27.60% |
| SPX241220P03650000 | 2024-05-21 2:56PM EDT | 3,650.00 | 12.60 | 12.60 | 12.90 | 0.00 | - | 2 | 8,749 | 27.33% |
| SPX241220P03675000 | 2024-05-22 9:47AM EDT | 3,675.00 | 12.75 | 13.00 | 13.30 | -0.05 | -0.39% | 9 | 194 | 27.06% |
| SPX241220P03700000 | 2024-05-21 2:55PM EDT | 3,700.00 | 13.30 | 13.30 | 13.60 | 0.00 | - | 402 | 22,919 | 26.74% |
| SPX241220P03725000 | 2024-05-21 2:54PM EDT | 3,725.00 | 13.70 | 13.70 | 13.90 | 0.00 | - | 2 | 1,460 | 26.43% |
| SPX241220P03750000 | 2024-05-22 10:27AM EDT | 3,750.00 | 13.90 | 14.10 | 14.40 | -0.10 | -0.71% | 2 | 5,483 | 26.18% |
| SPX241220P03775000 | 2024-05-20 12:20PM EDT | 3,775.00 | 14.41 | 14.50 | 14.70 | 0.00 | - | 12 | 2,796 | 25.86% |
| SPX241220P03800000 | 2024-05-20 12:16PM EDT | 3,800.00 | 14.65 | 14.90 | 15.10 | -0.16 | -1.08% | 9 | 20,826 | 25.57% |
| SPX241220P03825000 | 2024-05-20 11:07AM EDT | 3,825.00 | 15.20 | 15.30 | 15.60 | 0.00 | - | 10 | 907 | 25.31% |
| SPX241220P03850000 | 2024-05-22 12:04PM EDT | 3,850.00 | 15.70 | 15.70 | 16.00 | +0.04 | +0.26% | 30 | 4,992 | 25.01% |
| SPX241220P03875000 | 2024-05-20 10:52AM EDT | 3,875.00 | 16.00 | 16.10 | 16.40 | 0.00 | - | 9 | 1,138 | 24.71% |
| SPX241220P03900000 | 2024-05-21 2:38PM EDT | 3,900.00 | 16.59 | 16.60 | 16.90 | 0.00 | - | 10 | 21,782 | 24.44% |
| SPX241220P03925000 | 2024-05-20 12:16PM EDT | 3,925.00 | 17.06 | 17.10 | 17.40 | 0.00 | - | 6 | 1,756 | 24.16% |
| SPX241220P03950000 | 2024-05-22 9:38AM EDT | 3,950.00 | 17.40 | 17.60 | 17.80 | -0.43 | -2.41% | 4 | 5,040 | 23.85% |
| SPX241220P03975000 | 2024-05-17 10:06AM EDT | 3,975.00 | 18.71 | 18.10 | 18.30 | 0.00 | - | 180 | 1,144 | 23.57% |
| SPX241220P04000000 | 2024-05-22 11:56AM EDT | 4,000.00 | 18.55 | 18.70 | 18.90 | -0.03 | -0.16% | 1,223 | 164,845 | 23.31% |
| SPX241220P04025000 | 2024-05-20 1:16PM EDT | 4,025.00 | 19.00 | 19.20 | 19.50 | 0.00 | - | 3 | 871 | 23.04% |
| SPX241220P04050000 | 2024-05-21 2:32PM EDT | 4,050.00 | 19.66 | 19.80 | 20.00 | 0.00 | - | 27 | 7,654 | 22.74% |
| SPX241220P04075000 | 2024-05-20 1:16PM EDT | 4,075.00 | 20.20 | 20.40 | 20.60 | 0.00 | - | 8 | 3,761 | 22.47% |
| SPX241220P04100000 | 2024-05-21 10:10AM EDT | 4,100.00 | 21.20 | 21.00 | 21.30 | 0.00 | - | 240 | 25,479 | 22.21% |
| SPX241220P04125000 | 2024-05-20 11:03AM EDT | 4,125.00 | 21.40 | 21.60 | 21.90 | 0.00 | - | 140 | 9,667 | 21.93% |
| SPX241220P04150000 | 2024-05-22 10:05AM EDT | 4,150.00 | 21.90 | 22.30 | 22.60 | -0.30 | -1.35% | 21 | 8,687 | 21.66% |
| SPX241220P04175000 | 2024-05-22 12:43PM EDT | 4,175.00 | 23.14 | 23.00 | 23.20 | +0.24 | +1.05% | 50 | 2,024 | 21.37% |
| SPX241220P04200000 | 2024-05-22 9:54AM EDT | 4,200.00 | 23.30 | 23.80 | 24.10 | -0.10 | -0.43% | 50 | 37,114 | 21.13% |
| SPX241220P04225000 | 2024-05-22 12:25PM EDT | 4,225.00 | 24.50 | 24.60 | 24.80 | 0.00 | - | 4,656 | 6,879 | 20.85% |
| SPX241220P04250000 | 2024-05-22 10:24AM EDT | 4,250.00 | 25.00 | 25.40 | 25.60 | -0.40 | -1.57% | 254 | 6,991 | 20.58% |
| SPX241220P04275000 | 2024-05-21 3:06PM EDT | 4,275.00 | 26.10 | 26.20 | 26.40 | 0.00 | - | 430 | 3,144 | 20.31% |
| SPX241220P04300000 | 2024-05-22 10:24AM EDT | 4,300.00 | 26.70 | 27.10 | 27.30 | -0.68 | -2.48% | 29 | 31,253 | 20.05% |
| SPX241220P04325000 | 2024-05-21 2:47PM EDT | 4,325.00 | 28.00 | 28.00 | 28.20 | 0.00 | - | 20 | 1,872 | 19.78% |
| SPX241220P04350000 | 2024-05-21 3:44PM EDT | 4,350.00 | 28.55 | 29.00 | 29.30 | 0.00 | - | 10 | 12,735 | 19.54% |
| SPX241220P04375000 | 2024-05-20 3:05PM EDT | 4,375.00 | 30.44 | 30.00 | 30.30 | 0.00 | - | 9 | 4,122 | 19.28% |
| SPX241220P04400000 | 2024-05-22 10:55AM EDT | 4,400.00 | 30.68 | 31.10 | 31.30 | +0.03 | +0.10% | 577 | 51,391 | 19.01% |
| SPX241220P04425000 | 2024-05-21 2:59PM EDT | 4,425.00 | 32.18 | 32.10 | 32.40 | 0.00 | - | 2 | 3,005 | 18.75% |
| SPX241220P04450000 | 2024-05-22 9:30AM EDT | 4,450.00 | 33.49 | 33.30 | 33.60 | -0.77 | -2.25% | 3 | 8,081 | 18.49% |
| SPX241220P04475000 | 2024-05-22 12:25PM EDT | 4,475.00 | 34.59 | 34.70 | 35.00 | -0.38 | -1.09% | 4,110 | 2,340 | 18.26% |
| SPX241220P04500000 | 2024-05-22 10:05AM EDT | 4,500.00 | 35.50 | 36.00 | 36.30 | -0.39 | -1.09% | 4 | 39,694 | 18.01% |
| SPX241220P04525000 | 2024-05-22 12:47PM EDT | 4,525.00 | 37.77 | 37.40 | 37.60 | +1.06 | +2.89% | 240 | 5,639 | 17.75% |
| SPX241220P04550000 | 2024-05-22 10:05AM EDT | 4,550.00 | 38.40 | 38.80 | 39.00 | -0.43 | -1.11% | 10 | 13,947 | 17.49% |
| SPX241220P04575000 | 2024-05-21 10:28AM EDT | 4,575.00 | 41.17 | 40.30 | 40.70 | 0.00 | - | 40 | 6,349 | 17.26% |
| SPX241220P04600000 | 2024-05-22 9:47AM EDT | 4,600.00 | 41.63 | 42.00 | 42.30 | +0.05 | +0.12% | 9 | 46,438 | 17.01% |
| SPX241220P04625000 | 2024-05-22 10:45AM EDT | 4,625.00 | 43.51 | 43.70 | 43.90 | -0.82 | -1.85% | 6 | 4,757 | 16.76% |
| SPX241220P04650000 | 2024-05-22 11:36AM EDT | 4,650.00 | 45.21 | 45.50 | 45.70 | -0.36 | -0.79% | 36 | 13,451 | 16.51% |
| SPX241220P04675000 | 2024-05-22 11:45AM EDT | 4,675.00 | 47.13 | 47.40 | 47.60 | -1.05 | -2.18% | 6 | 2,979 | 16.27% |
| SPX241220P04700000 | 2024-05-22 11:51AM EDT | 4,700.00 | 49.74 | 49.30 | 49.50 | +0.79 | +1.61% | 202 | 28,004 | 16.02% |
| SPX241220P04725000 | 2024-05-21 3:50PM EDT | 4,725.00 | 51.15 | 51.40 | 51.70 | 0.00 | - | 11 | 2,824 | 15.78% |
| SPX241220P04750000 | 2024-05-22 12:10PM EDT | 4,750.00 | 53.68 | 53.60 | 54.00 | -0.91 | -1.67% | 6 | 18,888 | 15.55% |
| SPX241220P04775000 | 2024-05-22 11:46AM EDT | 4,775.00 | 55.92 | 56.00 | 56.30 | -0.72 | -1.27% | 7 | 3,594 | 15.30% |
| SPX241220P04800000 | 2024-05-22 12:37PM EDT | 4,800.00 | 58.87 | 58.30 | 58.60 | +1.07 | +1.85% | 1,575 | 31,734 | 15.05% |
| SPX241220P04825000 | 2024-05-22 12:43PM EDT | 4,825.00 | 61.42 | 60.90 | 61.30 | +0.81 | +1.34% | 77 | 2,280 | 14.81% |
| SPX241220P04850000 | 2024-05-22 11:34AM EDT | 4,850.00 | 63.76 | 63.80 | 64.20 | +0.36 | +0.57% | 2 | 8,698 | 14.59% |
| SPX241220P04875000 | 2024-05-22 11:38AM EDT | 4,875.00 | 66.46 | 66.60 | 67.10 | -1.80 | -2.64% | 4 | 6,258 | 14.34% |
| SPX241220P04900000 | 2024-05-21 4:03PM EDT | 4,900.00 | 70.00 | 69.50 | 70.00 | +0.76 | +1.10% | 5 | 23,029 | 14.09% |
| SPX241220P04925000 | 2024-05-22 10:44AM EDT | 4,925.00 | 73.18 | 72.90 | 73.40 | -0.56 | -0.76% | 2 | 3,188 | 13.86% |
| SPX241220P04950000 | 2024-05-22 10:09AM EDT | 4,950.00 | 76.21 | 76.30 | 76.80 | -2.00 | -2.56% | 20 | 10,099 | 13.61% |
| SPX241220P04975000 | 2024-05-21 12:16PM EDT | 4,975.00 | 81.75 | 79.90 | 80.30 | 0.00 | - | 11 | 2,354 | 13.36% |
| SPX241220P05000000 | 2024-05-22 12:44PM EDT | 5,000.00 | 84.18 | 83.70 | 84.20 | +0.80 | +0.96% | 541 | 125,371 | 13.12% |
| SPX241220P05025000 | 2024-05-21 12:16PM EDT | 5,025.00 | 89.85 | 87.50 | 88.00 | 0.00 | - | 5 | 1,940 | 12.86% |
| SPX241220P05050000 | 2024-05-22 10:09AM EDT | 5,050.00 | 91.97 | 91.90 | 92.40 | -1.63 | -1.74% | 23 | 10,387 | 12.62% |
| SPX241220P05075000 | 2024-05-22 12:47PM EDT | 5,075.00 | 97.51 | 96.40 | 96.90 | -1.79 | -1.80% | 80 | 1,270 | 12.37% |
| SPX241220P05100000 | 2024-05-22 12:43PM EDT | 5,100.00 | 101.85 | 101.10 | 101.70 | +0.78 | +0.77% | 248 | 15,173 | 12.12% |
| SPX241220P05125000 | 2024-05-21 3:54PM EDT | 5,125.00 | 105.35 | 105.90 | 106.40 | 0.00 | - | 387 | 2,644 | 11.85% |
| SPX241220P05150000 | 2024-05-21 11:09AM EDT | 5,150.00 | 114.64 | 111.40 | 111.90 | 0.00 | - | 957 | 8,504 | 11.60% |
| SPX241220P05175000 | 2024-05-21 1:48PM EDT | 5,175.00 | 119.02 | 116.80 | 117.40 | 0.00 | - | 12 | 1,866 | 11.33% |
| SPX241220P05200000 | 2024-05-21 3:56PM EDT | 5,200.00 | 122.10 | 122.80 | 123.30 | 0.00 | - | 1,926 | 23,705 | 11.07% |
| SPX241220P05225000 | 2024-05-21 11:57AM EDT | 5,225.00 | 133.00 | 128.60 | 129.20 | 0.00 | - | 423 | 4,739 | 10.77% |
| SPX241220P05250000 | 2024-05-21 4:03PM EDT | 5,250.00 | 135.20 | 135.50 | 136.10 | 0.00 | - | 63 | 6,622 | 10.52% |
| SPX241220P05275000 | 2024-05-22 1:07PM EDT | 5,275.00 | 143.10 | 142.30 | 142.90 | -1.34 | -0.93% | 1 | 2,922 | 10.22% |
| SPX241220P05300000 | 2024-05-22 1:02PM EDT | 5,300.00 | 150.40 | 149.60 | 150.20 | +1.40 | +0.94% | 2,249 | 18,240 | 9.93% |
| SPX241220P05325000 | 2024-05-21 2:32PM EDT | 5,325.00 | 159.50 | 157.20 | 157.80 | 0.00 | - | 12 | 1,831 | 9.61% |
| SPX241220P05350000 | 2024-05-22 12:51PM EDT | 5,350.00 | 167.40 | 165.30 | 165.80 | +1.15 | +0.69% | 151 | 3,918 | 9.29% |
| SPX241220P05375000 | 2024-05-21 3:54PM EDT | 5,375.00 | 172.98 | 173.40 | 174.10 | 0.00 | - | 26 | 1,549 | 8.94% |
| SPX241220P05400000 | 2024-05-22 12:05PM EDT | 5,400.00 | 184.42 | 182.20 | 183.00 | -3.16 | -1.68% | 118 | 6,588 | 8.58% |
| SPX241220P05425000 | 2024-05-22 12:37PM EDT | 5,425.00 | 193.57 | 191.70 | 192.50 | -2.11 | -1.08% | 16 | 1,082 | 8.20% |
| SPX241220P05450000 | 2024-05-22 10:53AM EDT | 5,450.00 | 202.47 | 201.50 | 202.30 | -2.61 | -1.27% | 101 | 3,575 | 7.78% |
| SPX241220P05475000 | 2024-05-22 11:01AM EDT | 5,475.00 | 212.13 | 211.80 | 212.70 | -7.24 | -3.30% | 16 | 752 | 7.33% |
| SPX241220P05500000 | 2024-05-22 11:56AM EDT | 5,500.00 | 225.30 | 222.60 | 223.40 | -5.90 | -2.55% | 395 | 7,965 | 6.80% |
| SPX241220P05525000 | 2024-05-17 1:36PM EDT | 5,525.00 | 252.77 | 233.80 | 234.80 | 0.00 | - | 4 | 49 | 6.19% |
| SPX241220P05550000 | 2024-05-21 12:36PM EDT | 5,550.00 | 253.55 | 245.60 | 246.60 | 0.00 | - | 11 | 837 | 5.39% |
| SPX241220P05575000 | 2024-05-21 1:48PM EDT | 5,575.00 | 263.39 | 257.80 | 258.90 | 0.00 | - | 2 | 24 | 4.10% |
| SPX241220P05600000 | 2024-05-22 11:35AM EDT | 5,600.00 | 271.68 | 270.40 | 271.70 | -6.06 | -2.18% | 5 | 1,265 | 0.00% |
| SPX241220P05625000 | 2024-05-21 2:59PM EDT | 5,625.00 | 289.49 | 283.50 | 284.90 | 0.00 | - | 2 | 32 | 0.00% |
| SPX241220P05650000 | 2024-05-17 10:14AM EDT | 5,650.00 | 320.77 | 297.70 | 299.30 | 0.00 | - | 2 | 38 | 0.00% |
| SPX241220P05675000 | 2024-05-21 3:03PM EDT | 5,675.00 | 317.85 | 312.30 | 313.90 | 0.00 | - | 4 | 7 | 0.00% |
| SPX241220P05700000 | 2024-05-17 11:58AM EDT | 5,700.00 | 349.54 | 327.30 | 328.90 | 0.00 | - | 1 | 1,212 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 5,725.00 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 16.58% |
| SPX241220P05750000 | 2024-05-21 3:01PM EDT | 5,750.00 | 365.23 | 359.20 | 360.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241220P05775000 | 2024-05-21 1:30PM EDT | 5,775.00 | 384.72 | 375.60 | 377.20 | 0.00 | - | 2 | 398 | 0.00% |
| SPX241220P05800000 | 2024-05-21 11:41AM EDT | 5,800.00 | 394.37 | 391.90 | 396.60 | -8.24 | -2.05% | 3 | 641 | 0.00% |
| SPX241220P05850000 | 2024-04-18 9:45AM EDT | 5,850.00 | 689.55 | 442.20 | 450.20 | 0.00 | - | 2 | 105 | 0.00% |
| SPX241220P05900000 | 2024-05-13 12:35PM EDT | 5,900.00 | 553.63 | 465.90 | 470.40 | 0.00 | - | 2 | 27 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 5,950.00 | 797.49 | 505.00 | 509.70 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241220P06000000 | 2024-05-21 3:57PM EDT | 6,000.00 | 546.00 | 546.90 | 550.50 | 0.00 | - | 1 | 12,468 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 6,100.00 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 19.61% |
| SPX241220P06200000 | 2024-05-15 1:14PM EDT | 6,200.00 | 748.03 | 721.70 | 727.10 | 0.00 | - | 1 | 26 | 0.00% |
| SPX241220P06300000 | 2024-05-15 1:17PM EDT | 6,300.00 | 839.03 | 813.60 | 819.20 | 0.00 | - | - | 3 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 6,400.00 | 1,190.25 | 922.50 | 931.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 6,500.00 | 1,311.31 | 1,017.50 | 1,026.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 6,600.00 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 33.03% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 6,800.00 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 50.10% |
| SPX241220P07000000 | 2024-04-17 1:11PM EDT | 7,000.00 | 1,757.20 | 1,498.30 | 1,507.50 | 0.00 | - | 1 | 96 | 0.00% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 7,200.00 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 58.76% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 7,400.00 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 34.97% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 7,600.00 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 60.05% |
| SPX241220P07800000 | 2023-10-10 7:58AM EDT | 7,800.00 | 3,040.10 | 3,006.80 | 3,026.50 | 0.00 | - | 2 | 2 | 74.57% |
| SPX241220P08000000 | 2024-05-08 10:51AM EDT | 8,000.00 | 2,580.38 | 2,452.00 | 2,457.90 | 0.00 | - | 100 | 470 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 8,200.00 | 2,913.29 | 2,658.80 | 2,668.20 | 0.00 | - | 10 | 21 | 0.00% |
| SPX241220P08400000 | 2024-01-23 3:21PM EDT | 8,400.00 | 3,219.52 | 2,989.20 | 3,015.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPX241220P08600000 | 2024-05-17 3:48PM EDT | 8,600.00 | 3,056.70 | 3,032.30 | 3,038.10 | 0.00 | - | 1 | 23 | 0.00% |
| SPX241220P08800000 | 2024-05-20 4:01PM EDT | 8,800.00 | 3,236.72 | 3,226.40 | 3,232.30 | 0.00 | - | 2 | 1,563 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 9,000.00 | 3,423.09 | 3,420.30 | 3,426.30 | 0.00 | - | 1 | 1,437 | 0.00% |
| SPX241220P09200000 | 2024-05-21 3:34PM EDT | 9,200.00 | 3,616.64 | 3,613.80 | 3,619.70 | 0.00 | - | 1 | 947 | 0.00% |
© 2024 Yahoo. All rights reserved.