S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117C00200000 | 2024-05-08 3:58PM EDT | 200.00 | 4,954.08 | 5,096.00 | 5,105.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 400.00 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 600.00 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 800.00 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX250117C01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 4,297.36 | 4,324.90 | 4,334.10 | 0.00 | - | 7 | 0 | 93.42% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 1,200.00 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 1,400.00 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 1,600.00 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C01900000 | 2023-12-18 12:03PM EDT | 1,900.00 | 2,877.88 | 2,901.20 | 2,943.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117C02000000 | 2024-05-17 11:48AM EDT | 2,000.00 | 3,335.36 | 3,362.60 | 3,371.70 | 0.00 | - | 5 | 0 | 75.56% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2,100.00 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2,400.00 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2,500.00 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2,700.00 | 2,538.38 | 2,690.80 | 2,700.00 | 0.00 | - | - | 0 | 61.35% |
| SPX250117C02750000 | 2024-05-06 2:34PM EDT | 2,750.00 | 2,490.73 | 2,642.90 | 2,652.10 | 0.00 | - | 1 | 0 | 60.39% |
| SPX250117C02800000 | 2024-05-06 2:34PM EDT | 2,800.00 | 2,443.03 | 2,595.10 | 2,604.20 | 0.00 | - | - | 0 | 59.44% |
| SPX250117C02850000 | 2024-05-06 2:34PM EDT | 2,850.00 | 2,395.33 | 2,547.20 | 2,556.30 | 0.00 | - | - | 0 | 58.48% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2,900.00 | 2,346.94 | 2,499.30 | 2,508.50 | 0.00 | - | 4 | 0 | 57.53% |
| SPX250117C02950000 | 2024-05-06 2:35PM EDT | 2,950.00 | 2,299.32 | 2,451.50 | 2,460.60 | 0.00 | - | - | 0 | 56.59% |
| SPX250117C03000000 | 2024-05-20 12:33PM EDT | 3,000.00 | 2,403.17 | 2,403.70 | 2,412.80 | 0.00 | - | 2 | 0 | 55.66% |
| SPX250117C03050000 | 2024-05-06 2:35PM EDT | 3,050.00 | 2,204.09 | 2,355.90 | 2,365.00 | 0.00 | - | 4 | 0 | 54.74% |
| SPX250117C03100000 | 2024-05-06 2:38PM EDT | 3,100.00 | 2,155.80 | 2,308.10 | 2,317.20 | 0.00 | - | 8 | 0 | 53.81% |
| SPX250117C03125000 | 2024-05-06 2:38PM EDT | 3,125.00 | 2,132.05 | 2,284.20 | 2,293.30 | 0.00 | - | 8 | 0 | 53.35% |
| SPX250117C03150000 | 2024-05-06 2:38PM EDT | 3,150.00 | 2,108.30 | 2,260.30 | 2,269.50 | 0.00 | - | - | 0 | 52.90% |
| SPX250117C03175000 | 2024-05-06 2:38PM EDT | 3,175.00 | 2,084.50 | 2,236.50 | 2,245.60 | 0.00 | - | - | 0 | 52.45% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 3,200.00 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 3,250.00 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 3,300.00 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX250117C03325000 | 2023-12-21 2:12PM EDT | 3,325.00 | 1,540.89 | 1,624.70 | 1,669.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 3,400.00 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 3,450.00 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 3,500.00 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 3,525.00 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 3,550.00 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 3,575.00 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 3,600.00 | 1,628.61 | 1,831.60 | 1,840.70 | 0.00 | - | 1 | 0 | 45.45% |
| SPX250117C03625000 | 2023-11-20 4:15PM EDT | 3,625.00 | 1,147.15 | 1,252.90 | 1,263.20 | 0.00 | - | - | 6 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 3,675.00 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 3,700.00 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 3,725.00 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 3,750.00 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C03800000 | 2024-05-21 9:54AM EDT | 3,800.00 | 1,628.50 | 1,642.00 | 1,651.10 | 0.00 | - | 1 | 0 | 41.95% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 3,900.00 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 3,925.00 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
| SPX250117C03950000 | 2024-04-09 9:36AM EDT | 3,950.00 | 1,431.50 | 1,395.90 | 1,401.90 | 0.00 | - | 2 | 7 | 25.19% |
| SPX250117C04000000 | 2024-05-21 4:04PM EDT | 4,000.00 | 1,455.16 | 1,453.60 | 1,462.30 | 0.00 | - | 3 | 0 | 38.51% |
| SPX250117C04025000 | 2024-01-25 3:31PM EDT | 4,025.00 | 1,055.07 | 1,233.70 | 1,254.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 4,050.00 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 4,075.00 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 4,100.00 | 1,336.60 | 1,359.50 | 1,368.60 | 0.00 | - | 1 | 0 | 36.84% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 4,125.00 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 4,150.00 | 1,111.89 | 1,312.80 | 1,321.90 | 0.00 | - | 2 | 0 | 36.01% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 4,175.00 | 1,034.76 | 1,289.50 | 1,298.60 | 0.00 | - | 9 | 0 | 35.59% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 4,200.00 | 1,012.61 | 1,266.20 | 1,275.30 | 0.00 | - | 93 | 0 | 35.18% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 4,225.00 | 969.99 | 1,243.00 | 1,252.10 | 0.00 | - | 18 | 0 | 34.77% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 4,250.00 | 968.72 | 1,220.00 | 1,228.80 | 0.00 | - | 34 | 0 | 34.36% |
| SPX250117C04275000 | 2024-04-25 3:49PM EDT | 4,275.00 | 956.47 | 1,196.60 | 1,205.70 | 0.00 | - | 8 | 0 | 33.95% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 4,300.00 | 984.34 | 1,173.50 | 1,182.60 | 0.00 | - | 2 | 0 | 33.55% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 4,325.00 | 972.50 | 1,150.40 | 1,159.50 | 0.00 | - | 2 | 0 | 33.14% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 4,350.00 | 891.82 | 1,127.40 | 1,136.50 | 0.00 | - | 8 | 0 | 32.74% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 4,375.00 | 871.17 | 1,104.50 | 1,113.60 | 0.00 | - | 18 | 0 | 32.35% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 4,400.00 | 1,055.50 | 1,081.60 | 1,090.70 | 0.00 | - | 1 | 0 | 31.95% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 4,425.00 | 855.05 | 1,058.70 | 1,067.80 | 0.00 | - | 1 | 0 | 31.55% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 4,450.00 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250117C04475000 | 2024-05-15 10:41AM EDT | 4,475.00 | 978.17 | 1,013.20 | 1,022.30 | 0.00 | - | 1 | 0 | 30.77% |
| SPX250117C04500000 | 2024-05-21 12:05PM EDT | 4,500.00 | 980.67 | 990.60 | 999.70 | 0.00 | - | 333 | 0 | 30.39% |
| SPX250117C04525000 | 2024-05-21 1:41PM EDT | 4,525.00 | 961.79 | 968.00 | 977.10 | 0.00 | - | 327 | 0 | 30.00% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 4,550.00 | 750.72 | 945.50 | 954.60 | 0.00 | - | 1 | 0 | 29.61% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 4,575.00 | 747.51 | 923.10 | 932.20 | 0.00 | - | 1 | 0 | 29.23% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 4,600.00 | 882.84 | 900.70 | 909.80 | 0.00 | - | 5 | 0 | 28.85% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 4,625.00 | 688.72 | 878.50 | 887.60 | 0.00 | - | 1 | 0 | 28.47% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 4,650.00 | 669.26 | 856.40 | 865.50 | 0.00 | - | 4 | 0 | 28.10% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 4,675.00 | 603.64 | 834.50 | 843.40 | 0.00 | - | 178 | 0 | 27.73% |
| SPX250117C04700000 | 2024-05-13 11:34AM EDT | 4,700.00 | 728.78 | 812.60 | 821.50 | 0.00 | - | 1 | 0 | 27.36% |
| SPX250117C04725000 | 2024-05-08 11:38AM EDT | 4,725.00 | 677.81 | 790.80 | 799.50 | 0.00 | - | 2 | 0 | 26.98% |
| SPX250117C04750000 | 2024-05-16 3:49PM EDT | 4,750.00 | 755.50 | 771.80 | 775.00 | 0.00 | - | 3 | 0 | 26.42% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 4,775.00 | 522.34 | 750.20 | 753.40 | 0.00 | - | 2 | 0 | 26.06% |
| SPX250117C04800000 | 2024-05-15 11:19AM EDT | 4,800.00 | 702.94 | 729.40 | 731.50 | 0.00 | - | 1 | 0 | 25.68% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 4,825.00 | 599.86 | 704.70 | 713.40 | 0.00 | - | 44 | 0 | 25.55% |
| SPX250117C04850000 | 2024-05-15 3:46PM EDT | 4,850.00 | 670.98 | 686.20 | 689.40 | 0.00 | - | 15 | 0 | 25.00% |
| SPX250117C04875000 | 2024-05-14 1:04PM EDT | 4,875.00 | 583.20 | 662.40 | 671.30 | 0.00 | - | 6 | 0 | 24.85% |
| SPX250117C04900000 | 2024-05-21 10:58AM EDT | 4,900.00 | 636.56 | 644.80 | 647.00 | 0.00 | - | 2 | 0 | 24.28% |
| SPX250117C04925000 | 2024-05-17 12:40PM EDT | 4,925.00 | 602.02 | 620.80 | 629.70 | 0.00 | - | 1 | 0 | 24.16% |
| SPX250117C04950000 | 2024-05-21 11:39AM EDT | 4,950.00 | 595.77 | 603.00 | 606.20 | 0.00 | - | 4 | 0 | 23.63% |
| SPX250117C04975000 | 2024-05-21 11:06AM EDT | 4,975.00 | 575.02 | 580.50 | 586.70 | 0.00 | - | 500 | 0 | 23.35% |
| SPX250117C05000000 | 2024-05-21 12:56PM EDT | 5,000.00 | 552.54 | 563.00 | 565.20 | 0.00 | - | 570 | 0 | 22.94% |
| SPX250117C05025000 | 2024-05-16 11:40AM EDT | 5,025.00 | 542.23 | 540.40 | 546.50 | 0.00 | - | 34 | 0 | 22.69% |
| SPX250117C05050000 | 2024-05-17 3:52PM EDT | 5,050.00 | 507.85 | 522.80 | 525.90 | 0.00 | - | 1 | 0 | 22.31% |
| SPX250117C05075000 | 2024-05-21 3:26PM EDT | 5,075.00 | 499.33 | 501.20 | 507.20 | 0.00 | - | 4 | 0 | 22.04% |
| SPX250117C05100000 | 2024-05-20 10:23AM EDT | 5,100.00 | 485.27 | 484.50 | 486.60 | 0.00 | - | 75 | 0 | 21.64% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 5,125.00 | 401.40 | 462.90 | 468.80 | 0.00 | - | 1 | 0 | 21.41% |
| SPX250117C05150000 | 2024-05-21 11:50AM EDT | 5,150.00 | 438.85 | 446.10 | 449.20 | 0.00 | - | 2 | 0 | 21.05% |
| SPX250117C05175000 | 2024-05-16 11:58AM EDT | 5,175.00 | 429.24 | 425.60 | 431.40 | 0.00 | - | 58 | 0 | 20.79% |
| SPX250117C05200000 | 2024-05-21 2:26PM EDT | 5,200.00 | 403.78 | 409.80 | 411.90 | 0.00 | - | 1 | 0 | 20.41% |
| SPX250117C05225000 | 2024-05-20 11:59AM EDT | 5,225.00 | 390.89 | 389.50 | 395.10 | 0.00 | - | 2 | 0 | 20.18% |
| SPX250117C05250000 | 2024-05-21 2:21PM EDT | 5,250.00 | 368.75 | 373.80 | 376.70 | 0.00 | - | 1 | 0 | 19.84% |
| SPX250117C05275000 | 2024-05-21 10:29AM EDT | 5,275.00 | 349.30 | 354.50 | 359.90 | 0.00 | - | 20 | 0 | 19.58% |
| SPX250117C05300000 | 2024-05-21 2:21PM EDT | 5,300.00 | 334.65 | 339.90 | 341.80 | 0.00 | - | 39 | 0 | 19.24% |
| SPX250117C05325000 | 2024-05-17 9:39AM EDT | 5,325.00 | 310.78 | 320.90 | 326.10 | 0.00 | - | 5 | 0 | 19.01% |
| SPX250117C05350000 | 2024-05-21 11:39AM EDT | 5,350.00 | 301.48 | 304.60 | 309.80 | 0.00 | - | 24 | 0 | 18.73% |
| SPX250117C05375000 | 2024-05-17 10:34AM EDT | 5,375.00 | 281.90 | 288.70 | 293.80 | 0.00 | - | 1 | 0 | 18.46% |
| SPX250117C05400000 | 2024-05-21 2:26PM EDT | 5,400.00 | 270.24 | 274.80 | 277.60 | 0.00 | - | 33 | 0 | 18.15% |
| SPX250117C05425000 | 2024-05-15 1:23PM EDT | 5,425.00 | 250.75 | 260.20 | 262.00 | 0.00 | - | 15 | 0 | 17.87% |
| SPX250117C05450000 | 2024-05-21 1:56PM EDT | 5,450.00 | 241.61 | 245.50 | 247.20 | 0.00 | - | 600 | 0 | 17.60% |
| SPX250117C05475000 | 2024-05-21 3:35PM EDT | 5,475.00 | 231.37 | 231.20 | 232.90 | 0.00 | - | 20 | 0 | 17.35% |
| SPX250117C05500000 | 2024-05-21 9:09AM EDT | 5,500.00 | 211.36 | 217.30 | 219.00 | 0.00 | - | 5 | 0 | 17.10% |
| SPX250117C05525000 | 2024-05-21 11:02AM EDT | 5,525.00 | 200.00 | 203.90 | 205.60 | 0.00 | - | 70 | 0 | 16.86% |
| SPX250117C05550000 | 2024-05-20 11:32AM EDT | 5,550.00 | 195.13 | 190.90 | 192.60 | 0.00 | - | 162 | 0 | 16.62% |
| SPX250117C05575000 | 2024-05-20 11:26AM EDT | 5,575.00 | 181.50 | 178.40 | 180.10 | 0.00 | - | 4 | 0 | 16.39% |
| SPX250117C05600000 | 2024-05-21 2:14PM EDT | 5,600.00 | 163.36 | 166.40 | 168.00 | 0.00 | - | 74 | 0 | 16.16% |
| SPX250117C05625000 | 2024-05-21 1:35PM EDT | 5,625.00 | 150.45 | 154.90 | 156.50 | 0.00 | - | 25 | 0 | 15.94% |
| SPX250117C05650000 | 2024-05-21 3:35PM EDT | 5,650.00 | 144.06 | 143.90 | 145.30 | 0.00 | - | 40 | 0 | 15.72% |
| SPX250117C05675000 | 2024-05-21 1:42PM EDT | 5,675.00 | 130.30 | 133.40 | 134.90 | 0.00 | - | 1 | 0 | 15.52% |
| SPX250117C05700000 | 2024-05-21 12:21PM EDT | 5,700.00 | 120.60 | 123.40 | 124.70 | 0.00 | - | 312 | 0 | 15.31% |
| SPX250117C05725000 | 2024-05-21 9:45AM EDT | 5,725.00 | 110.09 | 113.90 | 115.30 | 0.00 | - | 4 | 0 | 15.12% |
| SPX250117C05750000 | 2024-05-21 1:46PM EDT | 5,750.00 | 102.72 | 105.00 | 106.20 | 0.00 | - | 5 | 0 | 14.93% |
| SPX250117C05775000 | 2024-05-20 3:53PM EDT | 5,775.00 | 94.23 | 96.50 | 97.70 | 0.00 | - | 2 | 0 | 14.75% |
| SPX250117C05800000 | 2024-05-21 11:30AM EDT | 5,800.00 | 87.30 | 88.60 | 89.70 | 0.00 | - | 3 | 0 | 14.57% |
| SPX250117C05850000 | 2024-05-21 3:25PM EDT | 5,850.00 | 72.60 | 74.10 | 75.20 | 0.00 | - | 11 | 0 | 14.25% |
| SPX250117C05900000 | 2024-05-21 4:13PM EDT | 5,900.00 | 61.90 | 61.60 | 62.60 | 0.00 | - | 347 | 0 | 13.95% |
| SPX250117C06000000 | 2024-05-21 3:40PM EDT | 6,000.00 | 42.07 | 41.70 | 42.60 | 0.00 | - | 170 | 0 | 13.46% |
| SPX250117C06100000 | 2024-05-21 1:00PM EDT | 6,100.00 | 26.70 | 27.80 | 28.40 | 0.00 | - | 16 | 0 | 13.07% |
| SPX250117C06200000 | 2024-05-21 3:35PM EDT | 6,200.00 | 18.55 | 18.30 | 18.80 | 0.00 | - | 213 | 0 | 12.80% |
| SPX250117C06300000 | 2024-05-21 3:27PM EDT | 6,300.00 | 11.95 | 12.00 | 12.50 | 0.00 | - | 87 | 0 | 12.65% |
| SPX250117C06400000 | 2024-05-21 3:40PM EDT | 6,400.00 | 8.13 | 8.00 | 8.50 | 0.00 | - | 168 | 0 | 12.61% |
| SPX250117C06500000 | 2024-05-15 3:15PM EDT | 6,500.00 | 6.20 | 5.50 | 5.80 | 0.00 | - | 250 | 0 | 12.61% |
| SPX250117C06600000 | 2024-05-17 4:06PM EDT | 6,600.00 | 4.07 | 3.80 | 4.20 | 0.00 | - | 253 | 0 | 12.74% |
| SPX250117C06700000 | 2024-05-20 4:11PM EDT | 6,700.00 | 2.97 | 2.75 | 3.00 | 0.00 | - | 4 | 0 | 12.85% |
| SPX250117C06800000 | 2024-05-20 4:07PM EDT | 6,800.00 | 2.20 | 2.05 | 2.25 | 0.00 | - | 52 | 0 | 13.05% |
| SPX250117C07000000 | 2024-05-21 4:04PM EDT | 7,000.00 | 1.27 | 1.20 | 1.40 | 0.00 | - | 145 | 0 | 13.56% |
| SPX250117C07200000 | 2024-05-20 10:19AM EDT | 7,200.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 180 | 0 | 14.07% |
| SPX250117C07400000 | 2024-05-15 11:40AM EDT | 7,400.00 | 0.54 | 0.45 | 0.65 | 0.00 | - | 50 | 0 | 14.70% |
| SPX250117C07600000 | 2024-05-15 2:15PM EDT | 7,600.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 140 | 0 | 15.36% |
| SPX250117C07800000 | 2024-05-15 10:21AM EDT | 7,800.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 15.83% |
| SPX250117C08200000 | 2024-04-24 4:12PM EDT | 8,200.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 0 | 17.19% |
| SPX250117C08400000 | 2024-04-26 1:25PM EDT | 8,400.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 17.73% |
| SPX250117C09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 19.70% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 115.23% |
| SPX250117P00400000 | 2024-04-25 9:42AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 0 | 92.48% |
| SPX250117P00600000 | 2024-04-24 9:46AM EDT | 600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 0 | 79.30% |
| SPX250117P00800000 | 2024-05-14 10:09AM EDT | 800.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 27 | 0 | 72.41% |
| SPX250117P01000000 | 2024-05-20 10:39AM EDT | 1,000.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 66.41% |
| SPX250117P01200000 | 2024-05-06 9:42AM EDT | 1,200.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 61.47% |
| SPX250117P01400000 | 2024-05-09 2:40AM EDT | 1,400.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 10 | 0 | 57.30% |
| SPX250117P01600000 | 2024-05-20 10:06AM EDT | 1,600.00 | 1.00 | 0.95 | 1.20 | 0.00 | - | 100 | 0 | 53.55% |
| SPX250117P01800000 | 2024-05-21 11:06AM EDT | 1,800.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 148 | 0 | 50.17% |
| SPX250117P01900000 | 2024-05-08 1:12PM EDT | 1,900.00 | 2.17 | 1.65 | 1.90 | 0.00 | - | 1 | 0 | 49.00% |
| SPX250117P02000000 | 2024-05-13 1:04PM EDT | 2,000.00 | 2.50 | 1.95 | 2.20 | 0.00 | - | 2 | 0 | 47.44% |
| SPX250117P02100000 | 2024-05-16 11:58AM EDT | 2,100.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 17 | 0 | 45.87% |
| SPX250117P02200000 | 2024-05-16 3:38PM EDT | 2,200.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 1 | 0 | 44.47% |
| SPX250117P02300000 | 2024-05-16 2:40PM EDT | 2,300.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 43.04% |
| SPX250117P02400000 | 2024-05-21 12:26PM EDT | 2,400.00 | 3.75 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 41.73% |
| SPX250117P02500000 | 2024-05-15 11:26AM EDT | 2,500.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 7,501 | 0 | 40.38% |
| SPX250117P02600000 | 2024-05-13 2:40PM EDT | 2,600.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 39.01% |
| SPX250117P02700000 | 2024-05-21 4:03PM EDT | 2,700.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 4,501 | 0 | 37.71% |
| SPX250117P02750000 | 2024-05-21 12:26PM EDT | 2,750.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 37.15% |
| SPX250117P02800000 | 2024-05-10 10:34AM EDT | 2,800.00 | 7.00 | 5.80 | 6.10 | 0.00 | - | 20 | 0 | 36.48% |
| SPX250117P02850000 | 2024-05-16 8:32AM EDT | 2,850.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 35.82% |
| SPX250117P02900000 | 2024-05-21 12:26PM EDT | 2,900.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 1 | 0 | 35.22% |
| SPX250117P02950000 | 2024-05-09 1:37PM EDT | 2,950.00 | 8.15 | 6.80 | 7.20 | 0.00 | - | 120 | 0 | 34.62% |
| SPX250117P03000000 | 2024-05-20 12:33PM EDT | 3,000.00 | 7.50 | 7.20 | 7.60 | 0.00 | - | 2 | 0 | 34.00% |
| SPX250117P03050000 | 2024-05-08 10:50AM EDT | 3,050.00 | 9.21 | 7.60 | 8.00 | 0.00 | - | 3 | 0 | 33.38% |
| SPX250117P03100000 | 2024-05-17 9:55AM EDT | 3,100.00 | 8.70 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 32.76% |
| SPX250117P03125000 | 2024-05-15 3:41PM EDT | 3,125.00 | 8.95 | 8.30 | 8.60 | 0.00 | - | 80 | 0 | 32.44% |
| SPX250117P03150000 | 2024-05-10 2:55PM EDT | 3,150.00 | 10.05 | 8.50 | 8.80 | 0.00 | - | 8 | 0 | 32.13% |
| SPX250117P03175000 | 2024-05-16 10:56AM EDT | 3,175.00 | 9.18 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 31.86% |
| SPX250117P03200000 | 2024-05-20 9:35AM EDT | 3,200.00 | 9.41 | 8.90 | 9.30 | 0.00 | - | 28 | 0 | 31.54% |
| SPX250117P03225000 | 2024-05-13 11:30AM EDT | 3,225.00 | 10.90 | 9.20 | 9.60 | 0.00 | - | 10 | 0 | 31.28% |
| SPX250117P03250000 | 2024-05-14 3:42PM EDT | 3,250.00 | 10.97 | 9.40 | 9.80 | 0.00 | - | 1 | 0 | 30.95% |
| SPX250117P03275000 | 2024-05-10 10:26AM EDT | 3,275.00 | 11.60 | 9.70 | 10.10 | 0.00 | - | 10 | 0 | 30.68% |
| SPX250117P03300000 | 2024-05-21 4:03PM EDT | 3,300.00 | 10.05 | 9.90 | 10.30 | 0.00 | - | 5,170 | 0 | 30.36% |
| SPX250117P03325000 | 2024-05-07 12:16PM EDT | 3,325.00 | 12.54 | 10.20 | 10.60 | 0.00 | - | 9 | 0 | 30.08% |
| SPX250117P03350000 | 2024-05-17 9:59AM EDT | 3,350.00 | 11.25 | 10.50 | 10.90 | 0.00 | - | 2 | 0 | 29.80% |
| SPX250117P03375000 | 2024-05-06 2:29PM EDT | 3,375.00 | 13.60 | 10.80 | 11.20 | 0.00 | - | 100 | 0 | 29.51% |
| SPX250117P03400000 | 2024-05-13 3:22PM EDT | 3,400.00 | 12.90 | 11.00 | 11.40 | 0.00 | - | 1,001 | 0 | 29.18% |
| SPX250117P03425000 | 2024-05-13 12:06PM EDT | 3,425.00 | 13.30 | 11.30 | 11.70 | 0.00 | - | 9 | 0 | 28.90% |
| SPX250117P03450000 | 2024-05-10 10:16AM EDT | 3,450.00 | 13.80 | 11.60 | 12.00 | 0.00 | - | 10 | 0 | 28.61% |
| SPX250117P03475000 | 2024-05-02 3:09PM EDT | 3,475.00 | 17.80 | 11.90 | 12.30 | 0.00 | - | 5 | 0 | 28.31% |
| SPX250117P03500000 | 2024-05-20 9:57AM EDT | 3,500.00 | 12.54 | 12.30 | 12.70 | 0.00 | - | 2 | 0 | 28.06% |
| SPX250117P03525000 | 2024-05-10 9:56AM EDT | 3,525.00 | 14.80 | 12.60 | 13.00 | 0.00 | - | 10 | 0 | 27.76% |
| SPX250117P03550000 | 2024-05-20 9:30AM EDT | 3,550.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | 1 | 0 | 27.47% |
| SPX250117P03575000 | 2024-05-20 3:48PM EDT | 3,575.00 | 13.86 | 13.30 | 13.70 | 0.00 | - | 2 | 0 | 27.20% |
| SPX250117P03600000 | 2024-05-17 2:52AM EDT | 3,600.00 | 14.55 | 13.60 | 14.00 | 0.00 | - | 2 | 0 | 26.90% |
| SPX250117P03625000 | 2024-05-14 10:11AM EDT | 3,625.00 | 16.65 | 14.00 | 14.40 | 0.00 | - | 27 | 0 | 26.63% |
| SPX250117P03650000 | 2024-05-16 2:27PM EDT | 3,650.00 | 15.34 | 14.30 | 14.80 | 0.00 | - | 9 | 0 | 26.36% |
| SPX250117P03675000 | 2024-05-21 12:56PM EDT | 3,675.00 | 15.25 | 14.70 | 15.20 | 0.00 | - | 9 | 0 | 26.08% |
| SPX250117P03700000 | 2024-05-21 1:58PM EDT | 3,700.00 | 15.50 | 15.10 | 15.60 | 0.00 | - | 39 | 0 | 25.80% |
| SPX250117P03725000 | 2024-05-17 10:31AM EDT | 3,725.00 | 16.37 | 15.50 | 16.00 | 0.00 | - | 2 | 0 | 25.52% |
| SPX250117P03750000 | 2024-05-14 2:49PM EDT | 3,750.00 | 18.56 | 15.90 | 16.40 | 0.00 | - | 1 | 0 | 25.24% |
| SPX250117P03775000 | 2024-05-16 11:27AM EDT | 3,775.00 | 16.94 | 16.40 | 16.80 | 0.00 | - | 19 | 0 | 24.95% |
| SPX250117P03800000 | 2024-05-21 11:02AM EDT | 3,800.00 | 17.38 | 16.80 | 17.30 | 0.00 | - | 121 | 0 | 24.69% |
| SPX250117P03825000 | 2024-05-21 9:49AM EDT | 3,825.00 | 18.20 | 17.30 | 17.70 | 0.00 | - | 42 | 0 | 24.40% |
| SPX250117P03850000 | 2024-05-17 1:29PM EDT | 3,850.00 | 18.60 | 17.70 | 18.20 | 0.00 | - | 6 | 0 | 24.13% |
| SPX250117P03875000 | 2024-05-17 3:31PM EDT | 3,875.00 | 19.00 | 18.20 | 18.70 | 0.00 | - | 21 | 0 | 23.86% |
| SPX250117P03900000 | 2024-05-21 2:13PM EDT | 3,900.00 | 19.40 | 18.70 | 19.20 | 0.00 | - | 139 | 0 | 23.58% |
| SPX250117P03925000 | 2024-05-21 11:32AM EDT | 3,925.00 | 19.86 | 19.30 | 19.80 | 0.00 | - | 9 | 0 | 23.33% |
| SPX250117P03950000 | 2024-05-21 3:28PM EDT | 3,950.00 | 20.30 | 19.80 | 20.30 | 0.00 | - | 114 | 0 | 23.05% |
| SPX250117P03975000 | 2024-05-21 9:46AM EDT | 3,975.00 | 21.50 | 20.40 | 20.90 | 0.00 | - | 27 | 0 | 22.79% |
| SPX250117P04000000 | 2024-05-21 4:04PM EDT | 4,000.00 | 21.35 | 21.00 | 21.50 | 0.00 | - | 103 | 0 | 22.53% |
| SPX250117P04025000 | 2024-05-21 3:40PM EDT | 4,025.00 | 21.92 | 21.60 | 22.10 | 0.00 | - | 9 | 0 | 22.26% |
| SPX250117P04050000 | 2024-05-21 3:47PM EDT | 4,050.00 | 22.60 | 22.20 | 22.70 | 0.00 | - | 175 | 0 | 21.99% |
| SPX250117P04075000 | 2024-05-20 3:10PM EDT | 4,075.00 | 23.75 | 22.90 | 23.40 | 0.00 | - | 9 | 0 | 21.73% |
| SPX250117P04100000 | 2024-05-21 9:52AM EDT | 4,100.00 | 24.75 | 23.60 | 24.10 | 0.00 | - | 1,332 | 0 | 21.47% |
| SPX250117P04125000 | 2024-05-21 11:02AM EDT | 4,125.00 | 25.06 | 24.30 | 24.80 | 0.00 | - | 100 | 0 | 21.21% |
| SPX250117P04150000 | 2024-05-17 3:38PM EDT | 4,150.00 | 26.35 | 25.00 | 25.60 | 0.00 | - | 3 | 0 | 20.96% |
| SPX250117P04175000 | 2024-05-17 3:20PM EDT | 4,175.00 | 26.89 | 25.80 | 26.40 | 0.00 | - | 10 | 0 | 20.71% |
| SPX250117P04200000 | 2024-05-21 1:55PM EDT | 4,200.00 | 27.36 | 26.60 | 27.20 | 0.00 | - | 1 | 0 | 20.45% |
| SPX250117P04225000 | 2024-05-15 1:45PM EDT | 4,225.00 | 29.35 | 27.50 | 28.10 | 0.00 | - | 1 | 0 | 20.20% |
| SPX250117P04250000 | 2024-05-21 3:04PM EDT | 4,250.00 | 29.23 | 28.40 | 29.00 | 0.00 | - | 900 | 0 | 19.95% |
| SPX250117P04275000 | 2024-05-08 3:43PM EDT | 4,275.00 | 39.22 | 29.30 | 29.90 | 0.00 | - | 4 | 0 | 19.69% |
| SPX250117P04300000 | 2024-05-21 3:42PM EDT | 4,300.00 | 30.85 | 30.30 | 30.90 | 0.00 | - | 808 | 0 | 19.45% |
| SPX250117P04325000 | 2024-05-21 9:00AM EDT | 4,325.00 | 33.45 | 31.30 | 32.00 | 0.00 | - | 6 | 0 | 19.21% |
| SPX250117P04350000 | 2024-05-20 3:41PM EDT | 4,350.00 | 33.56 | 32.40 | 33.10 | 0.00 | - | 130 | 0 | 18.97% |
| SPX250117P04375000 | 2024-05-16 10:17AM EDT | 4,375.00 | 35.13 | 33.60 | 34.20 | 0.00 | - | 2 | 0 | 18.72% |
| SPX250117P04400000 | 2024-05-21 10:31AM EDT | 4,400.00 | 36.20 | 34.70 | 35.40 | 0.00 | - | 1 | 0 | 18.48% |
| SPX250117P04425000 | 2024-05-21 12:13PM EDT | 4,425.00 | 37.36 | 36.00 | 36.60 | 0.00 | - | 1 | 0 | 18.23% |
| SPX250117P04450000 | 2024-05-17 4:14PM EDT | 4,450.00 | 39.50 | 37.30 | 38.00 | 0.00 | - | 2 | 0 | 18.00% |
| SPX250117P04475000 | 2024-05-17 10:36AM EDT | 4,475.00 | 41.51 | 38.70 | 39.30 | 0.00 | - | 5 | 0 | 17.75% |
| SPX250117P04500000 | 2024-05-21 12:09PM EDT | 4,500.00 | 41.88 | 40.10 | 40.80 | 0.00 | - | 354 | 0 | 17.52% |
| SPX250117P04525000 | 2024-05-21 12:09PM EDT | 4,525.00 | 43.53 | 41.60 | 42.30 | 0.00 | - | 354 | 0 | 17.28% |
| SPX250117P04550000 | 2024-05-21 1:57PM EDT | 4,550.00 | 44.43 | 43.20 | 43.90 | 0.00 | - | 18 | 0 | 17.05% |
| SPX250117P04575000 | 2024-05-21 10:30AM EDT | 4,575.00 | 47.00 | 44.90 | 45.60 | 0.00 | - | 1 | 0 | 16.82% |
| SPX250117P04600000 | 2024-05-21 11:58AM EDT | 4,600.00 | 48.48 | 46.60 | 47.40 | 0.00 | - | 3 | 0 | 16.59% |
| SPX250117P04625000 | 2024-05-21 1:33PM EDT | 4,625.00 | 50.32 | 48.40 | 49.30 | 0.00 | - | 12 | 0 | 16.36% |
| SPX250117P04650000 | 2024-05-21 2:43PM EDT | 4,650.00 | 52.16 | 50.40 | 51.20 | 0.00 | - | 71 | 0 | 16.12% |
| SPX250117P04675000 | 2024-05-21 11:54AM EDT | 4,675.00 | 54.61 | 52.50 | 53.30 | 0.00 | - | 66 | 0 | 15.90% |
| SPX250117P04700000 | 2024-05-21 2:13PM EDT | 4,700.00 | 56.25 | 54.60 | 55.40 | 0.00 | - | 17 | 0 | 15.66% |
| SPX250117P04725000 | 2024-05-21 2:13PM EDT | 4,725.00 | 58.60 | 56.90 | 57.70 | 0.00 | - | 71 | 0 | 15.44% |
| SPX250117P04750000 | 2024-05-21 2:43PM EDT | 4,750.00 | 61.26 | 59.30 | 60.10 | 0.00 | - | 20 | 0 | 15.21% |
| SPX250117P04775000 | 2024-05-21 11:54AM EDT | 4,775.00 | 64.36 | 61.80 | 62.60 | 0.00 | - | 1 | 0 | 14.98% |
| SPX250117P04800000 | 2024-05-21 3:28PM EDT | 4,800.00 | 65.69 | 64.40 | 65.30 | 0.00 | - | 144 | 0 | 14.76% |
| SPX250117P04825000 | 2024-05-21 3:35PM EDT | 4,825.00 | 67.55 | 67.20 | 68.10 | 0.00 | - | 130 | 0 | 14.53% |
| SPX250117P04850000 | 2024-05-21 12:54PM EDT | 4,850.00 | 73.03 | 70.10 | 71.00 | 0.00 | - | 7 | 0 | 14.30% |
| SPX250117P04875000 | 2024-05-21 12:53PM EDT | 4,875.00 | 76.15 | 73.10 | 74.10 | 0.00 | - | 1,514 | 0 | 14.07% |
| SPX250117P04900000 | 2024-05-21 12:40PM EDT | 4,900.00 | 79.54 | 76.40 | 77.30 | 0.00 | - | 77 | 0 | 13.84% |
| SPX250117P04925000 | 2024-05-20 3:53PM EDT | 4,925.00 | 83.65 | 79.70 | 80.70 | 0.00 | - | 37 | 0 | 13.61% |
| SPX250117P04950000 | 2024-05-21 11:39AM EDT | 4,950.00 | 86.35 | 83.30 | 84.30 | 0.00 | - | 4 | 0 | 13.38% |
| SPX250117P04975000 | 2024-05-21 11:05AM EDT | 4,975.00 | 90.30 | 87.00 | 88.00 | 0.00 | - | 3 | 0 | 13.14% |
| SPX250117P05000000 | 2024-05-21 11:05AM EDT | 5,000.00 | 94.40 | 90.90 | 91.90 | 0.00 | - | 20 | 0 | 12.90% |
| SPX250117P05025000 | 2024-05-21 3:07PM EDT | 5,025.00 | 97.60 | 95.00 | 96.10 | 0.00 | - | 8 | 0 | 12.67% |
| SPX250117P05050000 | 2024-05-21 11:05AM EDT | 5,050.00 | 103.10 | 99.40 | 100.50 | 0.00 | - | 2 | 0 | 12.43% |
| SPX250117P05075000 | 2024-05-21 3:07PM EDT | 5,075.00 | 106.70 | 104.00 | 105.00 | 0.00 | - | 58 | 0 | 12.19% |
| SPX250117P05100000 | 2024-05-21 11:33AM EDT | 5,100.00 | 112.68 | 108.80 | 109.80 | 0.00 | - | 6 | 0 | 11.94% |
| SPX250117P05125000 | 2024-05-21 1:57PM EDT | 5,125.00 | 116.69 | 113.70 | 115.00 | 0.00 | - | 3 | 0 | 11.70% |
| SPX250117P05150000 | 2024-05-21 12:56PM EDT | 5,150.00 | 124.07 | 119.10 | 120.20 | 0.00 | - | 3 | 0 | 11.44% |
| SPX250117P05175000 | 2024-05-21 11:07AM EDT | 5,175.00 | 129.20 | 124.50 | 125.90 | 0.00 | - | 1 | 0 | 11.19% |
| SPX250117P05200000 | 2024-05-21 2:26PM EDT | 5,200.00 | 133.95 | 130.50 | 131.70 | 0.00 | - | 7 | 0 | 10.93% |
| SPX250117P05225000 | 2024-05-16 11:26AM EDT | 5,225.00 | 143.84 | 136.60 | 137.80 | 0.00 | - | 9 | 0 | 10.66% |
| SPX250117P05250000 | 2024-05-21 9:49AM EDT | 5,250.00 | 151.35 | 143.00 | 144.30 | 0.00 | - | 21 | 0 | 10.38% |
| SPX250117P05275000 | 2024-05-20 1:41PM EDT | 5,275.00 | 156.12 | 149.80 | 151.00 | 0.00 | - | 2 | 0 | 10.10% |
| SPX250117P05300000 | 2024-05-21 3:04PM EDT | 5,300.00 | 160.42 | 156.80 | 158.10 | 0.00 | - | 113 | 0 | 9.81% |
| SPX250117P05325000 | 2024-05-21 3:28PM EDT | 5,325.00 | 167.12 | 164.30 | 165.50 | 0.00 | - | 7 | 0 | 9.50% |
| SPX250117P05350000 | 2024-05-21 3:35PM EDT | 5,350.00 | 172.45 | 172.00 | 173.30 | 0.00 | - | 55 | 0 | 9.18% |
| SPX250117P05375000 | 2024-05-21 1:58PM EDT | 5,375.00 | 183.99 | 180.00 | 181.60 | 0.00 | - | 34 | 0 | 8.86% |
| SPX250117P05400000 | 2024-05-21 3:12PM EDT | 5,400.00 | 192.00 | 188.70 | 190.00 | 0.00 | - | 478 | 0 | 8.50% |
| SPX250117P05425000 | 2024-05-21 2:46PM EDT | 5,425.00 | 203.05 | 197.50 | 199.10 | 0.00 | - | 15 | 0 | 8.13% |
| SPX250117P05450000 | 2024-05-21 2:46PM EDT | 5,450.00 | 212.55 | 206.80 | 208.40 | 0.00 | - | 15 | 0 | 7.72% |
| SPX250117P05475000 | 2024-05-20 3:48PM EDT | 5,475.00 | 227.30 | 216.50 | 218.20 | 0.00 | - | 4 | 0 | 7.27% |
| SPX250117P05500000 | 2024-05-21 3:42PM EDT | 5,500.00 | 229.20 | 226.70 | 228.40 | 0.00 | - | 135 | 0 | 6.76% |
| SPX250117P05525000 | 2024-05-20 9:40AM EDT | 5,525.00 | 247.78 | 237.40 | 239.10 | 0.00 | - | 1 | 0 | 6.18% |
| SPX250117P05550000 | 2024-05-20 3:53PM EDT | 5,550.00 | 259.77 | 248.50 | 250.20 | 0.00 | - | 9 | 0 | 5.44% |
| SPX250117P05575000 | 2024-05-17 9:59AM EDT | 5,575.00 | 280.88 | 260.00 | 261.80 | 0.00 | - | 2 | 0 | 4.36% |
| SPX250117P05600000 | 2024-05-17 2:54PM EDT | 5,600.00 | 292.79 | 272.00 | 273.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05625000 | 2024-05-07 3:15PM EDT | 5,625.00 | 382.36 | 283.30 | 288.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117P05650000 | 2024-05-09 10:56AM EDT | 5,650.00 | 385.41 | 297.50 | 300.30 | 0.00 | - | 127 | 0 | 0.00% |
| SPX250117P05675000 | 2024-05-14 10:17AM EDT | 5,675.00 | 385.51 | 309.90 | 315.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P05700000 | 2024-05-21 10:58AM EDT | 5,700.00 | 335.43 | 323.90 | 329.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05725000 | 2024-05-15 1:59PM EDT | 5,725.00 | 363.38 | 338.50 | 343.90 | 0.00 | - | 62 | 0 | 0.00% |
| SPX250117P05750000 | 2024-05-10 10:45AM EDT | 5,750.00 | 436.47 | 353.60 | 359.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05775000 | 2024-05-20 3:51PM EDT | 5,775.00 | 386.43 | 369.20 | 374.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05800000 | 2024-05-21 12:08PM EDT | 5,800.00 | 400.42 | 385.40 | 391.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05850000 | 2024-05-15 12:05PM EDT | 5,850.00 | 455.70 | 417.30 | 426.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05900000 | 2024-05-21 9:57AM EDT | 5,900.00 | 474.19 | 453.00 | 461.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250117P06000000 | 2024-05-14 2:13PM EDT | 6,000.00 | 618.18 | 529.50 | 538.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P06100000 | 2024-05-13 9:30AM EDT | 6,100.00 | 697.45 | 611.80 | 620.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06200000 | 2024-05-21 9:57AM EDT | 6,200.00 | 721.54 | 698.70 | 707.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250117P06300000 | 2024-05-20 3:51PM EDT | 6,300.00 | 810.63 | 788.70 | 797.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06400000 | 2024-05-16 9:30AM EDT | 6,400.00 | 902.54 | 881.10 | 890.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06500000 | 2024-05-16 9:30AM EDT | 6,500.00 | 995.76 | 974.90 | 983.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 6,600.00 | 1,090.08 | 1,069.60 | 1,078.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 6,800.00 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPX250117P07000000 | 2024-05-21 4:04PM EDT | 7,000.00 | 1,460.36 | 1,452.70 | 1,461.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 7,200.00 | 2,501.90 | 2,447.70 | 2,453.40 | 0.00 | - | 62 | 0 | 65.38% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 7,400.00 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 67.01% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 7,600.00 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P07800000 | 2024-03-08 11:56AM EDT | 7,800.00 | 2,316.20 | 2,301.00 | 2,323.00 | 0.00 | - | 2 | 100 | 0.00% |
| SPX250117P09000000 | 2024-05-08 3:58PM EDT | 9,000.00 | 3,508.03 | 3,379.80 | 3,388.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.