S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 1,600.00 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2,000.00 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2,100.00 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2,200.00 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2,300.00 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2,400.00 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2,500.00 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2,600.00 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2,700.00 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2,800.00 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2,900.00 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 3,000.00 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 3,050.00 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 3,100.00 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 3,200.00 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 3,300.00 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 3,400.00 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 3,500.00 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 3,900.00 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 4,000.00 | 1,287.59 | 1,458.40 | 1,478.60 | 0.00 | - | 18 | 26 | 37.70% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 4,025.00 | 1,438.17 | 1,434.50 | 1,455.40 | 0.00 | - | - | 1 | 37.31% |
| SPX250221C04050000 | 2024-05-16 10:07AM EDT | 4,050.00 | 1,416.01 | 1,412.10 | 1,432.20 | 0.00 | - | - | 1 | 36.92% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 4,100.00 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 4,200.00 | 1,153.72 | 1,273.30 | 1,293.80 | 0.00 | - | 20 | 6 | 34.61% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 4,250.00 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 24.72% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 4,300.00 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 24.38% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 4,350.00 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 27.11% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 4,375.00 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 0.00% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 4,400.00 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 24.33% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 4,425.00 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 24.14% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 4,450.00 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 24.18% |
| SPX250221C04500000 | 2024-05-15 2:40PM EDT | 4,500.00 | 996.12 | 1,000.00 | 1,022.40 | 0.00 | - | 2 | 99 | 30.20% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 4,550.00 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 4,575.00 | 775.07 | 944.00 | 952.50 | 0.00 | - | 2 | 1 | 28.89% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 4,600.00 | 693.24 | 922.00 | 930.60 | 0.00 | - | 6 | 6 | 28.54% |
| SPX250221C04625000 | 2024-04-04 11:20AM EDT | 4,625.00 | 878.63 | 702.10 | 794.60 | 0.00 | - | 2 | 1 | 19.80% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 4,650.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 4,675.00 | 631.76 | 856.50 | 865.20 | 0.00 | - | 2 | 147 | 27.51% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 4,700.00 | 722.71 | 835.00 | 843.70 | 0.00 | - | 40 | 62 | 27.17% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 667.38 | 813.70 | 822.40 | 0.00 | - | 2 | 45 | 26.85% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 4,750.00 | 720.73 | 792.20 | 801.00 | 0.00 | - | 2 | 132 | 26.51% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 4,775.00 | 556.20 | 771.00 | 779.70 | 0.00 | - | 125 | 128 | 26.17% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 4,800.00 | 652.91 | 749.90 | 758.30 | 0.00 | - | 88 | 708 | 25.82% |
| SPX250221C04825000 | 2024-05-09 1:04PM EDT | 4,825.00 | 643.82 | 729.00 | 737.70 | 0.00 | - | 2 | 272 | 25.52% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 4,850.00 | 619.94 | 708.20 | 717.00 | 0.00 | - | 62 | 619 | 25.20% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 4,875.00 | 586.55 | 687.60 | 696.00 | 0.00 | - | 4 | 16 | 24.86% |
| SPX250221C04900000 | 2024-05-16 1:10PM EDT | 4,900.00 | 669.01 | 667.20 | 675.90 | 0.00 | - | 1 | 1,293 | 24.56% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 4,925.00 | 533.86 | 646.70 | 655.40 | 0.00 | - | 2 | 401 | 24.24% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 4,950.00 | 529.30 | 626.70 | 635.40 | 0.00 | - | 3 | 3,870 | 23.93% |
| SPX250221C04975000 | 2024-05-16 12:48PM EDT | 4,975.00 | 609.40 | 606.60 | 615.30 | 0.00 | - | 3 | 1,677 | 23.62% |
| SPX250221C05000000 | 2024-05-21 12:52PM EDT | 5,000.00 | 584.89 | 586.70 | 595.50 | 0.00 | - | 2 | 3,865 | 23.31% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 5,025.00 | 500.05 | 567.40 | 576.10 | 0.00 | - | 500 | 1,759 | 23.02% |
| SPX250221C05050000 | 2024-05-14 2:35PM EDT | 5,050.00 | 494.71 | 547.60 | 556.30 | 0.00 | - | 2 | 2,004 | 22.70% |
| SPX250221C05075000 | 2024-05-22 10:29AM EDT | 5,075.00 | 533.50 | 528.40 | 536.70 | +7.20 | +1.37% | 1 | 1,932 | 22.38% |
| SPX250221C05100000 | 2024-05-20 12:38PM EDT | 5,100.00 | 514.70 | 509.60 | 518.20 | 0.00 | - | 3 | 2,606 | 22.11% |
| SPX250221C05125000 | 2024-05-07 1:12PM EDT | 5,125.00 | 417.09 | 493.80 | 496.70 | 0.00 | - | 3 | 712 | 21.66% |
| SPX250221C05150000 | 2024-05-10 10:09AM EDT | 5,150.00 | 419.62 | 475.00 | 477.80 | 0.00 | - | 2 | 1,168 | 21.35% |
| SPX250221C05175000 | 2024-05-20 1:30PM EDT | 5,175.00 | 455.35 | 456.70 | 459.50 | 0.00 | - | 1 | 621 | 21.07% |
| SPX250221C05200000 | 2024-05-16 3:01PM EDT | 5,200.00 | 435.71 | 438.60 | 441.40 | 0.00 | - | 1 | 1,394 | 20.78% |
| SPX250221C05225000 | 2024-05-13 9:56AM EDT | 5,225.00 | 365.60 | 420.80 | 423.50 | 0.00 | - | 3 | 52 | 20.50% |
| SPX250221C05250000 | 2024-05-07 1:00PM EDT | 5,250.00 | 333.94 | 403.10 | 406.10 | 0.00 | - | 2 | 693 | 20.23% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 5,275.00 | 316.43 | 386.30 | 389.10 | 0.00 | - | 2 | 885 | 19.97% |
| SPX250221C05300000 | 2024-05-21 12:52PM EDT | 5,300.00 | 365.90 | 369.30 | 372.10 | 0.00 | - | 2 | 3,628 | 19.69% |
| SPX250221C05325000 | 2024-05-16 10:29AM EDT | 5,325.00 | 356.00 | 352.60 | 355.20 | 0.00 | - | 30 | 677 | 19.41% |
| SPX250221C05350000 | 2024-05-10 10:46AM EDT | 5,350.00 | 286.22 | 336.50 | 338.50 | 0.00 | - | 14 | 1,355 | 19.13% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 5,375.00 | 309.05 | 320.50 | 322.40 | 0.00 | - | 2 | 242 | 18.86% |
| SPX250221C05400000 | 2024-05-16 2:52PM EDT | 5,400.00 | 303.46 | 304.80 | 306.70 | 0.00 | - | 1 | 3,872 | 18.60% |
| SPX250221C05425000 | 2024-05-15 1:25PM EDT | 5,425.00 | 281.62 | 289.80 | 291.00 | 0.00 | - | 6 | 1,757 | 18.33% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 5,450.00 | 262.62 | 274.70 | 276.00 | 0.00 | - | 1 | 1,544 | 18.07% |
| SPX250221C05475000 | 2024-05-15 2:10PM EDT | 5,475.00 | 256.57 | 260.10 | 262.10 | 0.00 | - | 101 | 779 | 17.86% |
| SPX250221C05500000 | 2024-05-20 12:45PM EDT | 5,500.00 | 249.97 | 245.80 | 247.10 | 0.00 | - | 2 | 4,347 | 17.58% |
| SPX250221C05525000 | 2024-05-17 11:02AM EDT | 5,525.00 | 225.99 | 232.30 | 233.90 | 0.00 | - | 1 | 768 | 17.37% |
| SPX250221C05550000 | 2024-05-22 3:36AM EDT | 5,550.00 | 219.50 | 219.00 | 220.30 | +36.75 | +20.11% | 1 | 1,041 | 17.13% |
| SPX250221C05575000 | 2024-05-21 12:08PM EDT | 5,575.00 | 202.79 | 205.90 | 207.40 | 0.00 | - | 1 | 186 | 16.90% |
| SPX250221C05600000 | 2024-05-21 3:32PM EDT | 5,600.00 | 194.45 | 193.30 | 194.60 | 0.00 | - | 1 | 1,126 | 16.66% |
| SPX250221C05625000 | 2024-05-21 3:56PM EDT | 5,625.00 | 184.15 | 181.50 | 182.70 | 0.00 | - | 1 | 750 | 16.45% |
| SPX250221C05650000 | 2024-05-21 1:17PM EDT | 5,650.00 | 166.67 | 169.80 | 170.90 | 0.00 | - | 11 | 1,065 | 16.23% |
| SPX250221C05675000 | 2024-05-21 1:15PM EDT | 5,675.00 | 155.79 | 158.60 | 159.80 | 0.00 | - | 44 | 82 | 16.02% |
| SPX250221C05700000 | 2024-05-22 9:41AM EDT | 5,700.00 | 148.38 | 148.00 | 149.10 | -3.92 | -2.57% | 2 | 1,275 | 15.82% |
| SPX250221C05725000 | 2024-05-02 2:02PM EDT | 5,725.00 | 72.40 | 137.80 | 138.90 | 0.00 | - | 1 | 52 | 15.62% |
| SPX250221C05750000 | 2024-05-20 3:24PM EDT | 5,750.00 | 128.75 | 128.20 | 129.20 | 0.00 | - | 2 | 300 | 15.43% |
| SPX250221C05775000 | 2024-05-15 2:18PM EDT | 5,775.00 | 119.18 | 118.80 | 120.00 | 0.00 | - | 49 | 117 | 15.25% |
| SPX250221C05800000 | 2024-05-22 9:58AM EDT | 5,800.00 | 111.35 | 110.00 | 111.00 | +3.14 | +2.90% | 1 | 3,732 | 15.06% |
| SPX250221C05850000 | 2024-05-17 2:51PM EDT | 5,850.00 | 90.26 | 94.10 | 95.00 | 0.00 | - | 1 | 430 | 14.74% |
| SPX250221C05900000 | 2024-05-22 10:28AM EDT | 5,900.00 | 80.33 | 79.90 | 80.70 | -0.27 | -0.33% | 1 | 650 | 14.43% |
| SPX250221C05950000 | 2024-05-21 12:15PM EDT | 5,950.00 | 67.30 | 67.40 | 68.10 | 0.00 | - | 1 | 452 | 14.15% |
| SPX250221C06000000 | 2024-05-22 11:40AM EDT | 6,000.00 | 56.64 | 56.60 | 57.20 | +0.62 | +1.11% | 9 | 475 | 13.89% |
| SPX250221C06100000 | 2024-05-21 12:20PM EDT | 6,100.00 | 39.58 | 39.30 | 39.90 | +0.03 | +0.08% | 5 | 526 | 13.48% |
| SPX250221C06200000 | 2024-05-21 10:05AM EDT | 6,200.00 | 27.10 | 27.00 | 27.30 | -0.04 | -0.15% | 1 | 506 | 13.13% |
| SPX250221C06300000 | 2024-05-22 10:28AM EDT | 6,300.00 | 18.48 | 18.30 | 18.60 | -0.40 | -2.12% | 1 | 1,772 | 12.89% |
| SPX250221C06400000 | 2024-05-22 11:40AM EDT | 6,400.00 | 12.49 | 12.40 | 12.80 | -0.24 | -1.89% | 1 | 633 | 12.75% |
| SPX250221C06500000 | 2024-05-21 3:25PM EDT | 6,500.00 | 8.73 | 8.60 | 8.90 | 0.00 | - | 123 | 441 | 12.69% |
| SPX250221C06600000 | 2024-05-21 8:39AM EDT | 6,600.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 1 | 145 | 12.70% |
| SPX250221C06700000 | 2024-05-21 12:15PM EDT | 6,700.00 | 4.51 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 12.79% |
| SPX250221C06800000 | 2024-05-22 10:40AM EDT | 6,800.00 | 3.20 | 3.20 | 3.40 | -0.10 | -3.03% | 2 | 39 | 12.90% |
| SPX250221C07000000 | 2024-05-16 2:10PM EDT | 7,000.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 2 | 48 | 13.28% |
| SPX250221C07200000 | 2024-05-14 9:57AM EDT | 7,200.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 2 | 186 | 13.76% |
| SPX250221C07400000 | 2024-03-22 1:48PM EDT | 7,400.00 | 2.10 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 14.65% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 7,800.00 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.15% |
| SPX250221C08000000 | 2024-05-15 10:49AM EDT | 8,000.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 130 | 15.87% |
| SPX250221C08200000 | 2024-03-08 2:52PM EDT | 8,200.00 | 0.50 | 0.35 | 0.80 | 0.00 | - | 10 | 127 | 17.83% |
| SPX250221C08400000 | 2024-04-24 2:03PM EDT | 8,400.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 75 | 1,815 | 16.88% |
| SPX250221C08600000 | 2024-04-19 3:01PM EDT | 8,600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 70 | 2,390 | 17.66% |
| SPX250221C08800000 | 2024-04-19 11:26AM EDT | 8,800.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,410 | 18.42% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 9,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 130 | 18.82% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 114.84% |
| SPX250221P00400000 | 2024-05-20 12:35PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 49 | 83.98% |
| SPX250221P00600000 | 2024-05-16 2:16PM EDT | 600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 121 | 74.12% |
| SPX250221P00800000 | 2024-05-15 2:16PM EDT | 800.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 25 | 63 | 69.36% |
| SPX250221P01000000 | 2024-05-14 9:56AM EDT | 1,000.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 79 | 63.48% |
| SPX250221P01200000 | 2024-05-01 10:26AM EDT | 1,200.00 | 1.08 | 0.55 | 0.70 | 0.00 | - | 1 | 50 | 58.57% |
| SPX250221P01400000 | 2024-05-20 2:24AM EDT | 1,400.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 30 | 596 | 55.14% |
| SPX250221P01600000 | 2024-05-10 4:09PM EDT | 1,600.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 3 | 10,519 | 51.47% |
| SPX250221P01800000 | 2024-05-22 11:50AM EDT | 1,800.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 4 | 57 | 48.58% |
| SPX250221P01900000 | 2024-05-10 9:34AM EDT | 1,900.00 | 2.65 | 2.25 | 2.45 | 0.00 | - | 1 | 73 | 47.08% |
| SPX250221P02000000 | 2024-05-10 9:32AM EDT | 2,000.00 | 3.13 | 2.65 | 2.85 | 0.00 | - | 1 | 87 | 45.65% |
| SPX250221P02100000 | 2024-05-20 9:46AM EDT | 2,100.00 | 3.29 | 3.00 | 3.30 | 0.00 | - | 2 | 4,416 | 44.27% |
| SPX250221P02200000 | 2024-05-17 10:41AM EDT | 2,200.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 3,957 | 42.93% |
| SPX250221P02300000 | 2024-05-10 9:32AM EDT | 2,300.00 | 4.68 | 4.00 | 4.30 | 0.00 | - | 1 | 8,309 | 41.55% |
| SPX250221P02400000 | 2024-05-22 10:24AM EDT | 2,400.00 | 4.67 | 4.60 | 4.80 | -0.73 | -13.52% | 3 | 5,012 | 40.16% |
| SPX250221P02500000 | 2024-05-16 1:11PM EDT | 2,500.00 | 5.55 | 5.20 | 5.40 | 0.00 | - | 5 | 4,637 | 38.87% |
| SPX250221P02600000 | 2024-05-20 3:53PM EDT | 2,600.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 2,250 | 2,278 | 37.64% |
| SPX250221P02700000 | 2024-05-22 10:24AM EDT | 2,700.00 | 6.57 | 6.60 | 6.80 | -3.33 | -33.64% | 1 | 3 | 36.38% |
| SPX250221P02800000 | 2024-05-21 12:37PM EDT | 2,800.00 | 7.60 | 7.30 | 7.60 | 0.00 | - | 40 | 5,005 | 35.17% |
| SPX250221P02850000 | 2024-05-06 8:15AM EDT | 2,850.00 | 9.50 | 7.70 | 8.00 | 0.00 | - | 1 | 4 | 34.56% |
| SPX250221P02900000 | 2024-05-09 9:39AM EDT | 2,900.00 | 9.55 | 8.20 | 8.40 | 0.00 | - | 2,500 | 5,506 | 33.94% |
| SPX250221P02950000 | 2024-02-05 12:12PM EDT | 2,950.00 | 19.07 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 37.04% |
| SPX250221P03000000 | 2024-05-07 1:08PM EDT | 3,000.00 | 10.75 | 9.10 | 9.40 | 0.00 | - | 3,000 | 3,096 | 32.81% |
| SPX250221P03050000 | 2024-04-23 1:43PM EDT | 3,050.00 | 14.80 | 9.60 | 9.90 | 0.00 | - | 1 | 9 | 32.23% |
| SPX250221P03100000 | 2024-05-10 3:52PM EDT | 3,100.00 | 11.40 | 10.10 | 10.40 | 0.00 | - | 3,000 | 3,029 | 31.64% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 3,150.00 | 12.45 | 10.60 | 11.00 | 0.00 | - | 40 | 51 | 31.09% |
| SPX250221P03200000 | 2024-05-20 3:53PM EDT | 3,200.00 | 11.25 | 11.10 | 11.50 | -0.15 | -1.32% | 1 | 2,034 | 30.49% |
| SPX250221P03250000 | 2024-05-17 9:56AM EDT | 3,250.00 | 12.40 | 11.80 | 12.10 | 0.00 | - | 1 | 82 | 29.93% |
| SPX250221P03300000 | 2024-05-16 10:08AM EDT | 3,300.00 | 12.87 | 12.40 | 12.70 | 0.00 | - | 4 | 182 | 29.36% |
| SPX250221P03325000 | 2024-05-14 10:42AM EDT | 3,325.00 | 14.70 | 12.60 | 13.00 | 0.00 | - | 80 | 233 | 29.08% |
| SPX250221P03350000 | 2024-05-21 2:59PM EDT | 3,350.00 | 13.21 | 13.00 | 13.30 | 0.00 | - | 2 | 230 | 28.79% |
| SPX250221P03375000 | 2024-05-17 2:51PM EDT | 3,375.00 | 13.80 | 13.30 | 13.70 | 0.00 | - | 3 | 181 | 28.53% |
| SPX250221P03400000 | 2024-05-22 10:38AM EDT | 3,400.00 | 13.85 | 13.70 | 14.10 | -0.47 | -3.28% | 4 | 406 | 28.28% |
| SPX250221P03425000 | 2024-05-15 1:03PM EDT | 3,425.00 | 14.10 | 14.00 | 14.40 | -0.60 | -4.08% | 14 | 264 | 27.98% |
| SPX250221P03450000 | 2024-05-21 11:07AM EDT | 3,450.00 | 14.65 | 14.30 | 14.70 | 0.00 | - | 120 | 757 | 27.69% |
| SPX250221P03475000 | 2024-05-17 11:03AM EDT | 3,475.00 | 15.38 | 14.70 | 15.20 | 0.00 | - | 1 | 555 | 27.46% |
| SPX250221P03500000 | 2024-05-16 1:11PM EDT | 3,500.00 | 15.55 | 15.10 | 15.50 | 0.00 | - | 2 | 935 | 27.16% |
| SPX250221P03525000 | 2024-05-22 9:58AM EDT | 3,525.00 | 15.50 | 15.50 | 15.90 | -0.59 | -3.67% | 9 | 74 | 26.89% |
| SPX250221P03550000 | 2024-05-15 3:50PM EDT | 3,550.00 | 16.40 | 15.90 | 16.30 | 0.00 | - | 27 | 3,854 | 26.62% |
| SPX250221P03575000 | 2024-05-17 2:53PM EDT | 3,575.00 | 16.80 | 16.30 | 16.80 | 0.00 | - | 3 | 647 | 26.38% |
| SPX250221P03600000 | 2024-05-21 12:54PM EDT | 3,600.00 | 17.00 | 16.70 | 17.10 | 0.00 | - | 5 | 1,126 | 26.07% |
| SPX250221P03625000 | 2024-05-15 2:54PM EDT | 3,625.00 | 17.84 | 17.20 | 17.60 | 0.00 | - | 27 | 63 | 25.82% |
| SPX250221P03650000 | 2024-05-22 10:26AM EDT | 3,650.00 | 17.60 | 17.60 | 18.00 | -0.74 | -4.03% | 9 | 178 | 25.54% |
| SPX250221P03675000 | 2024-05-17 10:52AM EDT | 3,675.00 | 18.75 | 18.00 | 18.50 | 0.00 | - | 9 | 230 | 25.29% |
| SPX250221P03700000 | 2024-05-22 10:38AM EDT | 3,700.00 | 18.50 | 18.60 | 19.00 | -0.77 | -4.00% | 4 | 3,318 | 25.03% |
| SPX250221P03725000 | 2024-05-15 2:14PM EDT | 3,725.00 | 19.70 | 19.00 | 19.50 | 0.00 | - | 48 | 270 | 24.77% |
| SPX250221P03750000 | 2024-05-15 11:13AM EDT | 3,750.00 | 20.65 | 19.60 | 20.00 | 0.00 | - | 9 | 239 | 24.51% |
| SPX250221P03775000 | 2024-05-17 10:01AM EDT | 3,775.00 | 20.92 | 20.10 | 20.60 | 0.00 | - | 9 | 2,331 | 24.26% |
| SPX250221P03800000 | 2024-05-21 10:53AM EDT | 3,800.00 | 21.00 | 20.70 | 21.10 | 0.00 | - | 9 | 533 | 24.00% |
| SPX250221P03825000 | 2024-05-21 1:40PM EDT | 3,825.00 | 21.40 | 21.20 | 21.60 | 0.00 | - | 1 | 192 | 23.72% |
| SPX250221P03850000 | 2024-05-22 11:40AM EDT | 3,850.00 | 21.80 | 21.80 | 22.20 | -0.52 | -2.33% | 9 | 970 | 23.47% |
| SPX250221P03875000 | 2024-05-21 1:15PM EDT | 3,875.00 | 22.78 | 22.30 | 22.70 | 0.00 | - | 235 | 806 | 23.19% |
| SPX250221P03900000 | 2024-05-20 11:34AM EDT | 3,900.00 | 22.95 | 23.00 | 23.40 | 0.00 | - | 90 | 5,278 | 22.96% |
| SPX250221P03925000 | 2024-05-17 2:38PM EDT | 3,925.00 | 24.48 | 23.60 | 24.10 | 0.00 | - | 5 | 271 | 22.72% |
| SPX250221P03950000 | 2024-05-16 3:46PM EDT | 3,950.00 | 25.52 | 24.30 | 24.80 | 0.00 | - | 250 | 745 | 22.47% |
| SPX250221P03975000 | 2024-05-21 3:25PM EDT | 3,975.00 | 25.08 | 24.90 | 25.40 | 0.00 | - | 181 | 383 | 22.20% |
| SPX250221P04000000 | 2024-05-17 2:55PM EDT | 4,000.00 | 26.30 | 25.70 | 26.20 | 0.00 | - | 1 | 802 | 21.97% |
| SPX250221P04025000 | 2024-05-15 12:10PM EDT | 4,025.00 | 28.06 | 26.40 | 26.90 | 0.00 | - | 11 | 117 | 21.71% |
| SPX250221P04050000 | 2024-05-09 3:09PM EDT | 4,050.00 | 32.64 | 27.20 | 27.60 | 0.00 | - | 67 | 202 | 21.45% |
| SPX250221P04075000 | 2024-05-21 12:53PM EDT | 4,075.00 | 28.50 | 28.10 | 28.50 | 0.00 | - | 5 | 1,065 | 21.23% |
| SPX250221P04100000 | 2024-05-17 11:02AM EDT | 4,100.00 | 30.19 | 28.90 | 29.30 | 0.00 | - | 12 | 1,067 | 20.98% |
| SPX250221P04125000 | 2024-05-21 12:54PM EDT | 4,125.00 | 30.30 | 29.80 | 30.30 | 0.00 | - | 105 | 274 | 20.76% |
| SPX250221P04150000 | 2024-05-21 3:36PM EDT | 4,150.00 | 30.49 | 30.60 | 31.00 | 0.00 | - | 321 | 879 | 20.48% |
| SPX250221P04175000 | 2024-05-15 2:16PM EDT | 4,175.00 | 32.84 | 31.70 | 32.10 | 0.00 | - | 132 | 126 | 20.27% |
| SPX250221P04200000 | 2024-05-17 12:04PM EDT | 4,200.00 | 34.00 | 32.60 | 33.00 | 0.00 | - | 11 | 952 | 20.02% |
| SPX250221P04225000 | 2024-05-21 12:42PM EDT | 4,225.00 | 34.24 | 33.60 | 34.10 | 0.00 | - | 5 | 163 | 19.79% |
| SPX250221P04250000 | 2024-05-17 10:49AM EDT | 4,250.00 | 36.19 | 34.70 | 35.20 | 0.00 | - | 5 | 417 | 19.56% |
| SPX250221P04275000 | 2024-05-20 3:10PM EDT | 4,275.00 | 36.49 | 35.80 | 36.30 | 0.00 | - | 5 | 361 | 19.32% |
| SPX250221P04300000 | 2024-05-22 10:29AM EDT | 4,300.00 | 36.98 | 37.00 | 37.50 | -1.47 | -3.82% | 8 | 528 | 19.09% |
| SPX250221P04325000 | 2024-05-16 3:42PM EDT | 4,325.00 | 40.36 | 38.30 | 38.70 | 0.00 | - | 37 | 159 | 18.86% |
| SPX250221P04350000 | 2024-05-15 9:51AM EDT | 4,350.00 | 44.65 | 39.50 | 40.00 | 0.00 | - | 11 | 380 | 18.63% |
| SPX250221P04375000 | 2024-05-21 3:51PM EDT | 4,375.00 | 41.01 | 41.00 | 41.50 | 0.00 | - | 25 | 278 | 18.42% |
| SPX250221P04400000 | 2024-05-21 3:51PM EDT | 4,400.00 | 42.39 | 42.40 | 42.90 | 0.00 | - | 52 | 1,045 | 18.20% |
| SPX250221P04425000 | 2024-05-22 3:31AM EDT | 4,425.00 | 44.21 | 43.90 | 44.40 | +0.29 | +0.66% | 12 | 453 | 17.97% |
| SPX250221P04450000 | 2024-05-22 9:58AM EDT | 4,450.00 | 45.25 | 45.40 | 45.90 | -0.47 | -1.03% | 9 | 772 | 17.74% |
| SPX250221P04475000 | 2024-05-22 10:29AM EDT | 4,475.00 | 46.91 | 47.00 | 47.60 | -1.09 | -2.27% | 10 | 1,030 | 17.53% |
| SPX250221P04500000 | 2024-05-17 2:55PM EDT | 4,500.00 | 50.70 | 48.70 | 49.30 | 0.00 | - | 1 | 6,213 | 17.31% |
| SPX250221P04525000 | 2024-05-17 9:53AM EDT | 4,525.00 | 53.68 | 50.50 | 51.00 | 0.00 | - | 9 | 3,162 | 17.08% |
| SPX250221P04550000 | 2024-05-22 11:36AM EDT | 4,550.00 | 52.27 | 52.30 | 52.90 | +0.49 | +0.95% | 31 | 968 | 16.87% |
| SPX250221P04575000 | 2024-05-17 11:02AM EDT | 4,575.00 | 57.58 | 54.30 | 54.80 | 0.00 | - | 24 | 370 | 16.64% |
| SPX250221P04600000 | 2024-05-21 12:54PM EDT | 4,600.00 | 57.40 | 56.30 | 56.70 | 0.00 | - | 5 | 2,506 | 16.41% |
| SPX250221P04625000 | 2024-05-15 2:54PM EDT | 4,625.00 | 61.44 | 58.30 | 58.90 | 0.00 | - | 59 | 4,430 | 16.20% |
| SPX250221P04650000 | 2024-05-21 3:36PM EDT | 4,650.00 | 60.18 | 60.60 | 61.30 | 0.00 | - | 39 | 456 | 16.00% |
| SPX250221P04675000 | 2024-05-21 2:13PM EDT | 4,675.00 | 63.52 | 63.00 | 63.60 | -0.04 | -0.06% | 2 | 1,243 | 15.78% |
| SPX250221P04700000 | 2024-05-20 2:16PM EDT | 4,700.00 | 67.77 | 65.50 | 66.00 | 0.00 | - | 24 | 1,304 | 15.56% |
| SPX250221P04725000 | 2024-05-20 1:33PM EDT | 4,725.00 | 69.48 | 67.90 | 68.60 | 0.00 | - | 28 | 490 | 15.35% |
| SPX250221P04750000 | 2024-05-22 12:07PM EDT | 4,750.00 | 71.00 | 70.60 | 71.30 | -1.27 | -1.76% | 3 | 641 | 15.13% |
| SPX250221P04775000 | 2024-05-21 10:53AM EDT | 4,775.00 | 75.00 | 73.30 | 73.90 | 0.00 | - | 18 | 374 | 14.90% |
| SPX250221P04800000 | 2024-05-22 12:07PM EDT | 4,800.00 | 76.70 | 76.00 | 76.80 | -0.96 | -1.24% | 1 | 1,404 | 14.68% |
| SPX250221P04825000 | 2024-05-22 11:40AM EDT | 4,825.00 | 79.20 | 79.30 | 80.00 | -3.50 | -4.23% | 9 | 725 | 14.48% |
| SPX250221P04850000 | 2024-05-15 12:17PM EDT | 4,850.00 | 89.80 | 82.50 | 83.30 | 0.00 | - | 50 | 587 | 14.27% |
| SPX250221P04875000 | 2024-05-21 2:30PM EDT | 4,875.00 | 87.01 | 85.90 | 86.60 | 0.00 | - | 1 | 713 | 14.04% |
| SPX250221P04900000 | 2024-05-20 11:42PM EDT | 4,900.00 | 92.20 | 89.30 | 89.90 | 0.00 | - | 4 | 1,057 | 13.81% |
| SPX250221P04925000 | 2024-05-22 11:45AM EDT | 4,925.00 | 93.22 | 92.90 | 93.50 | -3.48 | -3.60% | 1 | 5,413 | 13.59% |
| SPX250221P04950000 | 2024-05-22 11:45AM EDT | 4,950.00 | 96.97 | 96.80 | 97.60 | -6.78 | -6.53% | 1 | 2,715 | 13.38% |
| SPX250221P04975000 | 2024-05-20 11:49AM EDT | 4,975.00 | 102.03 | 100.60 | 101.40 | 0.00 | - | 1 | 1,078 | 13.14% |
| SPX250221P05000000 | 2024-05-22 10:14AM EDT | 5,000.00 | 104.90 | 105.10 | 105.70 | +0.18 | +0.17% | 70 | 5,333 | 12.93% |
| SPX250221P05025000 | 2024-05-21 12:42PM EDT | 5,025.00 | 112.38 | 109.30 | 110.20 | 0.00 | - | 10 | 1,011 | 12.71% |
| SPX250221P05050000 | 2024-05-21 11:26AM EDT | 5,050.00 | 115.87 | 113.90 | 114.80 | 0.00 | - | 411 | 1,153 | 12.48% |
| SPX250221P05075000 | 2024-05-22 10:29AM EDT | 5,075.00 | 118.56 | 118.30 | 119.30 | -0.04 | -0.03% | 14 | 461 | 12.23% |
| SPX250221P05100000 | 2024-05-22 3:31AM EDT | 5,100.00 | 124.98 | 123.70 | 124.30 | +0.18 | +0.14% | 24 | 2,757 | 11.99% |
| SPX250221P05125000 | 2024-05-21 3:52PM EDT | 5,125.00 | 128.75 | 128.70 | 129.50 | 0.00 | - | 4 | 989 | 11.75% |
| SPX250221P05150000 | 2024-05-21 3:36PM EDT | 5,150.00 | 133.52 | 134.30 | 135.10 | 0.00 | - | 11 | 1,821 | 11.52% |
| SPX250221P05175000 | 2024-05-22 10:26AM EDT | 5,175.00 | 139.85 | 139.60 | 140.60 | -10.40 | -6.92% | 3 | 964 | 11.26% |
| SPX250221P05200000 | 2024-05-21 2:30PM EDT | 5,200.00 | 148.09 | 145.90 | 146.70 | 0.00 | - | 2 | 1,876 | 11.01% |
| SPX250221P05225000 | 2024-05-20 1:49PM EDT | 5,225.00 | 156.62 | 152.00 | 153.00 | 0.00 | - | 3 | 581 | 10.76% |
| SPX250221P05250000 | 2024-05-16 10:39AM EDT | 5,250.00 | 165.10 | 158.40 | 159.40 | 0.00 | - | 20 | 1,172 | 10.49% |
| SPX250221P05275000 | 2024-05-16 10:07AM EDT | 5,275.00 | 174.50 | 164.90 | 165.90 | 0.00 | - | 3 | 599 | 10.20% |
| SPX250221P05300000 | 2024-05-21 12:52PM EDT | 5,300.00 | 176.33 | 172.10 | 173.10 | 0.00 | - | 62 | 486 | 9.92% |
| SPX250221P05325000 | 2024-05-20 2:10PM EDT | 5,325.00 | 187.15 | 179.60 | 180.40 | 0.00 | - | 9 | 1,700 | 9.63% |
| SPX250221P05350000 | 2024-05-21 2:59PM EDT | 5,350.00 | 189.65 | 186.70 | 187.90 | 0.00 | - | 75 | 728 | 9.31% |
| SPX250221P05375000 | 2024-05-20 3:10PM EDT | 5,375.00 | 201.00 | 195.00 | 196.10 | 0.00 | - | 11 | 454 | 9.00% |
| SPX250221P05400000 | 2024-05-22 10:29AM EDT | 5,400.00 | 203.23 | 203.10 | 204.20 | -3.17 | -1.54% | 21 | 991 | 8.65% |
| SPX250221P05425000 | 2024-05-21 3:56PM EDT | 5,425.00 | 210.85 | 212.20 | 213.30 | 0.00 | - | 1 | 975 | 8.31% |
| SPX250221P05450000 | 2024-05-22 11:40AM EDT | 5,450.00 | 221.13 | 221.10 | 222.10 | -3.60 | -1.60% | 3 | 414 | 7.91% |
| SPX250221P05475000 | 2024-05-20 11:33AM EDT | 5,475.00 | 231.45 | 230.40 | 231.50 | 0.00 | - | 8 | 1,370 | 7.49% |
| SPX250221P05500000 | 2024-05-21 1:30PM EDT | 5,500.00 | 245.28 | 240.20 | 241.20 | 0.00 | - | 2 | 1,712 | 7.02% |
| SPX250221P05525000 | 2024-05-17 11:02AM EDT | 5,525.00 | 267.04 | 250.60 | 252.00 | 0.00 | - | 1 | 77 | 6.54% |
| SPX250221P05550000 | 2024-05-15 11:09AM EDT | 5,550.00 | 284.68 | 261.00 | 262.30 | 0.00 | - | 1 | 56 | 5.89% |
| SPX250221P05575000 | 2024-05-06 12:51PM EDT | 5,575.00 | 376.15 | 272.20 | 273.70 | 0.00 | - | 1 | 2 | 5.12% |
| SPX250221P05600000 | 2024-05-21 3:32PM EDT | 5,600.00 | 283.95 | 283.50 | 284.90 | 0.00 | - | 5 | 112 | 3.76% |
| SPX250221P05625000 | 2024-05-17 10:28AM EDT | 5,625.00 | 312.38 | 295.20 | 296.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPX250221P05650000 | 2024-05-17 2:15PM EDT | 5,650.00 | 330.69 | 307.50 | 309.30 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250221P05675000 | 2024-05-16 3:46PM EDT | 5,675.00 | 338.96 | 319.90 | 322.40 | 0.00 | - | 250 | 258 | 0.00% |
| SPX250221P05700000 | 2024-05-22 9:41AM EDT | 5,700.00 | 335.77 | 333.60 | 335.80 | -2.48 | -0.73% | 2 | 134 | 0.00% |
| SPX250221P05725000 | 2024-05-17 2:31PM EDT | 5,725.00 | 370.57 | 346.70 | 349.20 | 0.00 | - | 1 | 8 | 0.00% |
| SPX250221P05750000 | 2024-05-20 1:35PM EDT | 5,750.00 | 369.94 | 361.10 | 363.80 | 0.00 | - | 4 | 43 | 0.00% |
| SPX250221P05775000 | 2024-05-21 2:30PM EDT | 5,775.00 | 381.61 | 375.60 | 378.20 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221P05800000 | 2024-05-16 1:10PM EDT | 5,800.00 | 401.92 | 391.20 | 394.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX250221P05850000 | 2024-05-21 2:59PM EDT | 5,850.00 | 428.89 | 423.20 | 425.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250221P05900000 | 2024-04-25 4:11PM EDT | 5,900.00 | 641.00 | 454.00 | 462.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 5,950.00 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 23.10% |
| SPX250221P06000000 | 2024-05-20 1:35PM EDT | 6,000.00 | 538.33 | 526.40 | 535.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06100000 | 2024-04-08 1:04PM EDT | 6,100.00 | 708.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 6,200.00 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 24.75% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 6,400.00 | 1,089.88 | 844.80 | 933.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 6,500.00 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 26.89% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 6,600.00 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 6,800.00 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 7,200.00 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 8,000.00 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 8,200.00 | 2,808.47 | 2,689.10 | 2,769.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.