S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 200.00 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321C01200000 | 2024-03-25 2:53PM EDT | 1,200.00 | 4,039.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2,400.00 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2,500.00 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02700000 | 2024-04-11 12:29PM EDT | 2,700.00 | 2,565.06 | 2,589.10 | 2,609.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250321C02800000 | 2024-04-02 10:51AM EDT | 2,800.00 | 2,493.57 | 2,307.80 | 2,322.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 3,000.00 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250321C03400000 | 2024-04-03 3:41PM EDT | 3,400.00 | 1,955.94 | 1,848.50 | 1,868.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03450000 | 2024-03-01 4:37PM EDT | 3,450.00 | 1,838.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321C03500000 | 2024-05-02 11:46AM EDT | 3,500.00 | 1,673.97 | 1,937.20 | 1,973.40 | 0.00 | - | 1 | 0 | 46.25% |
| SPX250321C03600000 | 2024-04-02 10:50AM EDT | 3,600.00 | 1,753.24 | 1,561.50 | 1,575.30 | 0.00 | - | 1 | 12 | 0.00% |
| SPX250321C03625000 | 2024-03-25 10:45AM EDT | 3,625.00 | 1,765.93 | 1,591.80 | 1,607.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 3,700.00 | 1,612.46 | 1,669.50 | 1,766.00 | 0.00 | - | 1 | 4 | 40.99% |
| SPX250321C03775000 | 2024-03-01 3:25PM EDT | 3,775.00 | 1,545.23 | 1,601.30 | 1,697.50 | 0.00 | - | 1 | 1 | 40.00% |
| SPX250321C03800000 | 2024-05-14 11:51AM EDT | 3,800.00 | 1,574.97 | 1,657.10 | 1,692.50 | 0.00 | - | 2 | 0 | 41.34% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 3,875.00 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 38.69% |
| SPX250321C04000000 | 2024-05-21 12:20PM EDT | 4,000.00 | 1,477.36 | 1,482.40 | 1,495.50 | 0.00 | - | 2,500 | 0 | 37.22% |
| SPX250321C04050000 | 2024-03-27 10:23AM EDT | 4,050.00 | 1,372.99 | 1,242.00 | 1,256.80 | 0.00 | - | 1 | 44 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 4,100.00 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 26.69% |
| SPX250321C04150000 | 2024-02-06 3:40PM EDT | 4,150.00 | 1,030.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 4,175.00 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 34.87% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 4,200.00 | 1,085.41 | 1,288.80 | 1,323.10 | 0.00 | - | 2 | 0 | 35.13% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 4,225.00 | 987.28 | 1,252.40 | 1,284.50 | 0.00 | - | 16 | 24 | 33.54% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 4,250.00 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 32.61% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 4,275.00 | 962.22 | 1,206.50 | 1,230.80 | 0.00 | - | 38 | 19 | 32.19% |
| SPX250321C04300000 | 2024-04-19 12:43PM EDT | 4,300.00 | 933.85 | 1,184.50 | 1,208.30 | 0.00 | - | 32 | 18 | 31.85% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 4,325.00 | 911.51 | 1,162.10 | 1,185.80 | 0.00 | - | 16 | 8 | 31.51% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 4,350.00 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 31.19% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 4,375.00 | 872.68 | 1,117.40 | 1,141.10 | 0.00 | - | 32 | 19 | 30.85% |
| SPX250321C04400000 | 2024-05-06 2:13PM EDT | 4,400.00 | 983.46 | 1,108.90 | 1,142.50 | 0.00 | - | 2 | 0 | 32.21% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 4,425.00 | 841.05 | 1,073.10 | 1,096.70 | 0.00 | - | 2 | 2 | 30.19% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 4,450.00 | 825.38 | 1,050.90 | 1,074.60 | 0.00 | - | 2 | 3 | 29.86% |
| SPX250321C04475000 | 2024-05-06 1:24PM EDT | 4,475.00 | 913.78 | 1,042.50 | 1,075.80 | 0.00 | - | 2 | 0 | 31.15% |
| SPX250321C04500000 | 2024-05-06 2:24PM EDT | 4,500.00 | 899.90 | 1,020.50 | 1,053.80 | 0.00 | - | 7 | 0 | 30.80% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 4,525.00 | 761.30 | 992.40 | 1,012.10 | 0.00 | - | 2 | 20 | 29.12% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 4,550.00 | 741.27 | 978.50 | 982.40 | 0.00 | - | 4 | 4 | 28.27% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 4,575.00 | 894.79 | 961.20 | 981.20 | 0.00 | - | 4 | 0 | 29.32% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 4,600.00 | 754.18 | 939.50 | 959.50 | 0.00 | - | 62 | 0 | 28.98% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 4,625.00 | 737.90 | 918.00 | 937.90 | 0.00 | - | 2 | 0 | 28.65% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 4,650.00 | 893.83 | 896.50 | 916.40 | 0.00 | - | 1 | 0 | 28.32% |
| SPX250321C04675000 | 2024-05-01 12:39PM EDT | 4,675.00 | 648.98 | 875.20 | 895.10 | 0.00 | - | 2 | 0 | 28.00% |
| SPX250321C04700000 | 2024-05-14 2:17PM EDT | 4,700.00 | 787.15 | 853.90 | 873.80 | 0.00 | - | 16 | 0 | 27.68% |
| SPX250321C04725000 | 2024-04-25 2:19PM EDT | 4,725.00 | 641.24 | 832.80 | 852.70 | 0.00 | - | 2 | 0 | 27.36% |
| SPX250321C04750000 | 2024-05-14 8:34AM EDT | 4,750.00 | 728.93 | 811.80 | 831.60 | 0.00 | - | 2 | 0 | 27.04% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 4,775.00 | 595.35 | 790.90 | 810.70 | 0.00 | - | 12 | 0 | 26.72% |
| SPX250321C04800000 | 2024-05-16 3:44PM EDT | 4,800.00 | 759.88 | 777.90 | 781.90 | 0.00 | - | 2 | 0 | 25.93% |
| SPX250321C04825000 | 2024-05-07 12:14PM EDT | 4,825.00 | 660.42 | 749.60 | 769.40 | 0.00 | - | 40 | 0 | 26.11% |
| SPX250321C04850000 | 2024-05-09 11:50AM EDT | 4,850.00 | 640.30 | 729.10 | 748.90 | 0.00 | - | 6 | 0 | 25.80% |
| SPX250321C04875000 | 2024-05-09 12:45PM EDT | 4,875.00 | 623.94 | 708.80 | 728.50 | 0.00 | - | 2 | 0 | 25.49% |
| SPX250321C04900000 | 2024-05-21 3:11PM EDT | 4,900.00 | 692.56 | 696.90 | 699.70 | 0.00 | - | 24 | 0 | 24.69% |
| SPX250321C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 578.91 | 674.50 | 680.90 | 0.00 | - | 1 | 0 | 24.47% |
| SPX250321C04950000 | 2024-05-10 1:10PM EDT | 4,950.00 | 575.32 | 654.80 | 661.00 | 0.00 | - | 2 | 0 | 24.18% |
| SPX250321C04975000 | 2024-05-07 4:14PM EDT | 4,975.00 | 541.18 | 634.90 | 641.20 | 0.00 | - | 134 | 0 | 23.88% |
| SPX250321C05000000 | 2024-05-21 12:20PM EDT | 5,000.00 | 610.21 | 617.70 | 620.40 | 0.00 | - | 2,500 | 0 | 23.52% |
| SPX250321C05025000 | 2024-05-08 1:04PM EDT | 5,025.00 | 498.09 | 596.10 | 602.20 | 0.00 | - | 2 | 0 | 23.30% |
| SPX250321C05050000 | 2024-05-09 3:01PM EDT | 5,050.00 | 500.12 | 579.20 | 581.80 | 0.00 | - | 850 | 0 | 22.95% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 5,075.00 | 448.49 | 558.00 | 564.00 | 0.00 | - | 4 | 0 | 22.73% |
| SPX250321C05100000 | 2024-05-21 10:09AM EDT | 5,100.00 | 531.78 | 541.40 | 544.00 | 0.00 | - | 2 | 0 | 22.39% |
| SPX250321C05125000 | 2024-05-07 10:31AM EDT | 5,125.00 | 437.08 | 520.20 | 526.50 | 0.00 | - | 12 | 0 | 22.17% |
| SPX250321C05150000 | 2024-05-20 11:44AM EDT | 5,150.00 | 504.38 | 504.40 | 507.00 | 0.00 | - | 2 | 0 | 21.83% |
| SPX250321C05175000 | 2024-05-20 1:30PM EDT | 5,175.00 | 481.45 | 485.60 | 489.60 | 0.00 | - | 1 | 0 | 21.60% |
| SPX250321C05200000 | 2024-05-21 12:30PM EDT | 5,200.00 | 460.00 | 468.30 | 470.90 | 0.00 | - | 96 | 0 | 21.29% |
| SPX250321C05225000 | 2024-05-13 10:40AM EDT | 5,225.00 | 390.02 | 448.80 | 454.10 | 0.00 | - | 1 | 0 | 21.07% |
| SPX250321C05250000 | 2024-05-16 3:42PM EDT | 5,250.00 | 421.90 | 433.20 | 435.90 | 0.00 | - | 3 | 0 | 20.76% |
| SPX250321C05275000 | 2024-05-16 2:15PM EDT | 5,275.00 | 404.70 | 413.50 | 419.30 | 0.00 | - | 1 | 0 | 20.53% |
| SPX250321C05300000 | 2024-05-21 11:47AM EDT | 5,300.00 | 392.76 | 399.00 | 401.50 | 0.00 | - | 1 | 0 | 20.22% |
| SPX250321C05325000 | 2024-05-03 3:43PM EDT | 5,325.00 | 279.00 | 380.40 | 385.60 | 0.00 | - | 1 | 0 | 20.01% |
| SPX250321C05350000 | 2024-05-17 10:28AM EDT | 5,350.00 | 353.30 | 365.40 | 369.10 | 0.00 | - | 100 | 0 | 19.74% |
| SPX250321C05375000 | 2024-05-16 1:11PM EDT | 5,375.00 | 349.24 | 348.00 | 353.00 | 0.00 | - | 80 | 0 | 19.49% |
| SPX250321C05400000 | 2024-05-21 4:08PM EDT | 5,400.00 | 333.67 | 333.50 | 337.10 | 0.00 | - | 189 | 0 | 19.23% |
| SPX250321C05425000 | 2024-05-21 2:55PM EDT | 5,425.00 | 313.30 | 316.90 | 321.60 | 0.00 | - | 3 | 0 | 18.98% |
| SPX250321C05450000 | 2024-05-21 2:16PM EDT | 5,450.00 | 300.10 | 303.50 | 305.50 | 0.00 | - | 1 | 0 | 18.69% |
| SPX250321C05475000 | 2024-05-13 3:01PM EDT | 5,475.00 | 240.74 | 288.80 | 290.70 | 0.00 | - | 32 | 0 | 18.45% |
| SPX250321C05500000 | 2024-05-21 2:16PM EDT | 5,500.00 | 271.10 | 274.30 | 276.20 | 0.00 | - | 16 | 0 | 18.21% |
| SPX250321C05525000 | 2024-05-21 2:13PM EDT | 5,525.00 | 257.10 | 260.30 | 262.20 | 0.00 | - | 203 | 0 | 17.98% |
| SPX250321C05550000 | 2024-05-21 1:42PM EDT | 5,550.00 | 242.50 | 246.60 | 248.50 | 0.00 | - | 3 | 0 | 17.75% |
| SPX250321C05575000 | 2024-05-17 3:47PM EDT | 5,575.00 | 224.60 | 233.30 | 235.10 | 0.00 | - | 2 | 0 | 17.52% |
| SPX250321C05600000 | 2024-05-21 11:04AM EDT | 5,600.00 | 217.57 | 220.50 | 222.20 | 0.00 | - | 100 | 0 | 17.30% |
| SPX250321C05625000 | 2024-05-20 2:47PM EDT | 5,625.00 | 206.40 | 208.00 | 209.60 | 0.00 | - | 1 | 0 | 17.08% |
| SPX250321C05650000 | 2024-05-17 3:47PM EDT | 5,650.00 | 188.50 | 195.90 | 197.50 | 0.00 | - | 1 | 0 | 16.87% |
| SPX250321C05675000 | 2024-05-17 3:47PM EDT | 5,675.00 | 177.30 | 184.30 | 185.80 | 0.00 | - | 1 | 0 | 16.66% |
| SPX250321C05700000 | 2024-05-21 9:48AM EDT | 5,700.00 | 168.00 | 173.00 | 174.60 | 0.00 | - | 2 | 0 | 16.46% |
| SPX250321C05725000 | 2024-05-21 12:12PM EDT | 5,725.00 | 158.89 | 162.30 | 163.70 | 0.00 | - | 3 | 0 | 16.26% |
| SPX250321C05750000 | 2024-05-21 11:17AM EDT | 5,750.00 | 150.01 | 151.90 | 153.30 | 0.00 | - | 1 | 0 | 16.06% |
| SPX250321C05775000 | 2024-05-21 3:05PM EDT | 5,775.00 | 138.45 | 142.10 | 143.40 | 0.00 | - | 1 | 0 | 15.88% |
| SPX250321C05800000 | 2024-05-21 10:12AM EDT | 5,800.00 | 129.13 | 132.60 | 133.90 | 0.00 | - | 49 | 0 | 15.70% |
| SPX250321C05825000 | 2024-05-17 3:47PM EDT | 5,825.00 | 119.20 | 123.60 | 124.80 | 0.00 | - | 1 | 0 | 15.52% |
| SPX250321C05850000 | 2024-05-21 11:21AM EDT | 5,850.00 | 114.01 | 115.10 | 116.20 | 0.00 | - | 201 | 0 | 15.35% |
| SPX250321C05875000 | 2024-05-17 3:47PM EDT | 5,875.00 | 103.30 | 107.00 | 108.10 | 0.00 | - | 51 | 0 | 15.19% |
| SPX250321C05900000 | 2024-05-21 9:52AM EDT | 5,900.00 | 96.67 | 99.30 | 100.40 | 0.00 | - | 11 | 0 | 15.03% |
| SPX250321C05925000 | 2024-05-21 10:47AM EDT | 5,925.00 | 91.24 | 92.00 | 93.10 | 0.00 | - | 46 | 0 | 14.88% |
| SPX250321C05950000 | 2024-05-21 9:16PM EDT | 5,950.00 | 85.80 | 85.20 | 86.20 | +2.50 | +3.00% | 1 | 0 | 14.74% |
| SPX250321C06000000 | 2024-05-21 3:33PM EDT | 6,000.00 | 72.33 | 72.70 | 73.70 | 0.00 | - | 4 | 0 | 14.47% |
| SPX250321C06050000 | 2024-05-21 2:37PM EDT | 6,050.00 | 60.54 | 61.80 | 62.70 | 0.00 | - | 72 | 0 | 14.22% |
| SPX250321C06100000 | 2024-05-21 3:38PM EDT | 6,100.00 | 52.55 | 52.30 | 53.10 | 0.00 | - | 9 | 0 | 14.00% |
| SPX250321C06150000 | 2024-05-21 2:37PM EDT | 6,150.00 | 43.14 | 44.10 | 44.80 | 0.00 | - | 23 | 0 | 13.80% |
| SPX250321C06200000 | 2024-05-21 2:56PM EDT | 6,200.00 | 36.27 | 37.10 | 37.80 | 0.00 | - | 8 | 0 | 13.63% |
| SPX250321C06300000 | 2024-05-21 11:21AM EDT | 6,300.00 | 25.95 | 26.00 | 26.50 | 0.00 | - | 103 | 0 | 13.32% |
| SPX250321C06400000 | 2024-05-21 2:56PM EDT | 6,400.00 | 17.77 | 18.20 | 18.60 | 0.00 | - | 27 | 0 | 13.12% |
| SPX250321C06500000 | 2024-05-21 3:38PM EDT | 6,500.00 | 12.90 | 12.80 | 13.10 | 0.00 | - | 25 | 0 | 12.98% |
| SPX250321C06600000 | 2024-05-21 3:12PM EDT | 6,600.00 | 8.98 | 9.00 | 9.40 | 0.00 | - | 4 | 0 | 12.93% |
| SPX250321C06700000 | 2024-05-21 1:34PM EDT | 6,700.00 | 6.45 | 6.50 | 6.90 | 0.00 | - | 2 | 0 | 12.96% |
| SPX250321C06800000 | 2024-05-21 2:37PM EDT | 6,800.00 | 4.85 | 4.70 | 5.10 | 0.00 | - | 3 | 0 | 13.01% |
| SPX250321C07000000 | 2024-05-20 12:34PM EDT | 7,000.00 | 2.95 | 2.70 | 2.95 | 0.00 | - | 1 | 0 | 13.24% |
| SPX250321C07200000 | 2024-05-17 9:52AM EDT | 7,200.00 | 1.80 | 1.60 | 1.85 | 0.00 | - | 19 | 0 | 13.58% |
| SPX250321C07400000 | 2024-04-29 1:59PM EDT | 7,400.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 41 | 0 | 14.00% |
| SPX250321C07600000 | 2024-03-05 10:36AM EDT | 7,600.00 | 1.25 | 1.70 | 1.95 | 0.00 | - | 1 | 7 | 15.75% |
| SPX250321C07800000 | 2024-05-09 1:48PM EDT | 7,800.00 | 0.42 | 0.45 | 0.65 | 0.00 | - | 16 | 0 | 14.92% |
| SPX250321C08000000 | 2024-05-09 3:19PM EDT | 8,000.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 176 | 0 | 15.41% |
| SPX250321C08200000 | 2024-05-13 11:32AM EDT | 8,200.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 6 | 0 | 15.74% |
| SPX250321C08400000 | 2024-05-01 12:02PM EDT | 8,400.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 100 | 0 | 16.31% |
| SPX250321C08600000 | 2024-04-08 2:58PM EDT | 8,600.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | - | 142 | 16.81% |
| SPX250321C08800000 | 2024-04-19 12:09PM EDT | 8,800.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 17.54% |
| SPX250321C09000000 | 2024-04-17 11:01AM EDT | 9,000.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 17.92% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250321P00200000 | 2024-05-07 10:14AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 102.54% |
| SPX250321P00400000 | 2024-05-21 1:35PM EDT | 400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 82.32% |
| SPX250321P00600000 | 2024-05-14 10:16AM EDT | 600.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 73.58% |
| SPX250321P00800000 | 2024-05-15 1:54PM EDT | 800.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 66.99% |
| SPX250321P01000000 | 2024-05-17 11:48AM EDT | 1,000.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 61.85% |
| SPX250321P01200000 | 2024-05-13 11:34AM EDT | 1,200.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 6 | 0 | 57.75% |
| SPX250321P01400000 | 2024-05-20 11:32AM EDT | 1,400.00 | 1.30 | 1.20 | 1.45 | 0.00 | - | 82 | 0 | 53.91% |
| SPX250321P01600000 | 2024-05-16 2:16PM EDT | 1,600.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 529 | 0 | 50.56% |
| SPX250321P01800000 | 2024-05-21 12:28PM EDT | 1,800.00 | 2.60 | 2.45 | 2.70 | 0.00 | - | 3 | 0 | 47.64% |
| SPX250321P01900000 | 2024-05-16 4:00PM EDT | 1,900.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 26 | 0 | 46.12% |
| SPX250321P02000000 | 2024-05-21 10:29AM EDT | 2,000.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 44.75% |
| SPX250321P02100000 | 2024-05-20 10:30AM EDT | 2,100.00 | 3.98 | 3.80 | 4.10 | 0.00 | - | 4 | 0 | 43.34% |
| SPX250321P02200000 | 2024-05-17 11:29AM EDT | 2,200.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 500 | 0 | 41.92% |
| SPX250321P02300000 | 2024-05-21 11:10AM EDT | 2,300.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 7 | 0 | 40.60% |
| SPX250321P02400000 | 2024-05-20 10:24AM EDT | 2,400.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 1 | 0 | 39.27% |
| SPX250321P02500000 | 2024-05-07 12:10PM EDT | 2,500.00 | 7.08 | 6.20 | 6.50 | 0.00 | - | 1 | 0 | 38.01% |
| SPX250321P02600000 | 2024-05-20 9:47AM EDT | 2,600.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 2 | 0 | 36.73% |
| SPX250321P02700000 | 2024-05-20 10:25AM EDT | 2,700.00 | 7.80 | 7.70 | 8.00 | 0.00 | - | 3 | 0 | 35.51% |
| SPX250321P02800000 | 2024-05-20 10:25AM EDT | 2,800.00 | 8.60 | 8.50 | 8.90 | 0.00 | - | 1 | 0 | 34.34% |
| SPX250321P02900000 | 2024-05-16 1:02PM EDT | 2,900.00 | 9.97 | 9.50 | 9.80 | 0.00 | - | 580 | 0 | 33.14% |
| SPX250321P03000000 | 2024-05-16 3:59PM EDT | 3,000.00 | 11.30 | 10.50 | 10.90 | 0.00 | - | 42 | 0 | 32.02% |
| SPX250321P03050000 | 2024-05-06 3:43PM EDT | 3,050.00 | 13.00 | 11.00 | 11.40 | 0.00 | - | 53 | 0 | 31.43% |
| SPX250321P03100000 | 2024-05-16 3:57PM EDT | 3,100.00 | 12.40 | 11.60 | 12.00 | 0.00 | - | 28 | 0 | 30.88% |
| SPX250321P03150000 | 2024-05-20 2:30PM EDT | 3,150.00 | 12.80 | 12.20 | 12.60 | 0.00 | - | 400 | 0 | 30.33% |
| SPX250321P03200000 | 2024-05-17 9:56AM EDT | 3,200.00 | 13.60 | 12.80 | 13.20 | 0.00 | - | 1 | 0 | 29.76% |
| SPX250321P03250000 | 2024-05-13 3:24AM EDT | 3,250.00 | 15.10 | 13.50 | 13.90 | 0.00 | - | 1 | 0 | 29.23% |
| SPX250321P03300000 | 2024-05-16 4:00PM EDT | 3,300.00 | 15.10 | 14.10 | 14.60 | 0.00 | - | 588 | 0 | 28.69% |
| SPX250321P03350000 | 2024-05-20 9:36AM EDT | 3,350.00 | 15.34 | 14.90 | 15.30 | 0.00 | - | 74 | 0 | 28.14% |
| SPX250321P03400000 | 2024-05-21 10:43AM EDT | 3,400.00 | 16.00 | 15.60 | 16.00 | 0.00 | - | 485 | 0 | 27.59% |
| SPX250321P03450000 | 2024-05-17 10:14AM EDT | 3,450.00 | 17.23 | 16.40 | 16.80 | 0.00 | - | 18 | 0 | 27.06% |
| SPX250321P03500000 | 2024-05-21 10:45AM EDT | 3,500.00 | 17.70 | 17.20 | 17.70 | 0.00 | - | 270 | 0 | 26.55% |
| SPX250321P03525000 | 2024-05-17 3:03PM EDT | 3,525.00 | 18.18 | 17.70 | 18.10 | 0.00 | - | 3 | 0 | 26.28% |
| SPX250321P03550000 | 2024-05-17 3:06PM EDT | 3,550.00 | 18.65 | 18.10 | 18.60 | 0.00 | - | 103 | 0 | 26.03% |
| SPX250321P03575000 | 2024-05-15 3:56PM EDT | 3,575.00 | 19.05 | 18.60 | 19.10 | 0.00 | - | 6 | 0 | 25.79% |
| SPX250321P03600000 | 2024-05-16 3:13PM EDT | 3,600.00 | 19.91 | 19.00 | 19.50 | 0.00 | - | 108 | 0 | 25.51% |
| SPX250321P03625000 | 2024-05-15 12:39PM EDT | 3,625.00 | 20.75 | 19.50 | 20.00 | 0.00 | - | 18 | 0 | 25.25% |
| SPX250321P03650000 | 2024-05-15 3:53PM EDT | 3,650.00 | 20.65 | 20.00 | 20.50 | 0.00 | - | 6 | 0 | 25.00% |
| SPX250321P03675000 | 2024-05-17 10:47AM EDT | 3,675.00 | 21.46 | 20.50 | 21.00 | 0.00 | - | 18 | 0 | 24.74% |
| SPX250321P03700000 | 2024-05-21 12:50PM EDT | 3,700.00 | 21.71 | 21.10 | 21.60 | 0.00 | - | 18 | 0 | 24.50% |
| SPX250321P03725000 | 2024-05-21 2:43PM EDT | 3,725.00 | 22.25 | 21.60 | 22.10 | 0.00 | - | 336 | 0 | 24.24% |
| SPX250321P03750000 | 2024-05-21 10:21AM EDT | 3,750.00 | 23.10 | 22.20 | 22.70 | 0.00 | - | 1 | 0 | 23.99% |
| SPX250321P03775000 | 2024-05-21 9:57AM EDT | 3,775.00 | 23.80 | 22.80 | 23.30 | 0.00 | - | 90 | 0 | 23.75% |
| SPX250321P03800000 | 2024-05-21 3:12PM EDT | 3,800.00 | 23.93 | 23.40 | 23.90 | 0.00 | - | 18 | 0 | 23.50% |
| SPX250321P03825000 | 2024-05-21 2:31PM EDT | 3,825.00 | 24.65 | 24.00 | 24.50 | 0.00 | - | 63 | 0 | 23.24% |
| SPX250321P03850000 | 2024-05-21 1:58PM EDT | 3,850.00 | 25.26 | 24.70 | 25.20 | 0.00 | - | 20 | 0 | 23.01% |
| SPX250321P03875000 | 2024-05-21 2:01PM EDT | 3,875.00 | 25.95 | 25.40 | 25.90 | 0.00 | - | 516 | 0 | 22.77% |
| SPX250321P03900000 | 2024-05-20 10:43AM EDT | 3,900.00 | 26.42 | 26.10 | 26.60 | 0.00 | - | 70 | 0 | 22.53% |
| SPX250321P03925000 | 2024-05-03 2:08PM EDT | 3,925.00 | 37.09 | 26.80 | 27.30 | 0.00 | - | 25 | 0 | 22.28% |
| SPX250321P03950000 | 2024-05-21 10:43AM EDT | 3,950.00 | 28.20 | 27.60 | 28.10 | 0.00 | - | 480 | 0 | 22.05% |
| SPX250321P03975000 | 2024-05-15 1:52PM EDT | 3,975.00 | 29.73 | 28.40 | 28.90 | 0.00 | - | 11 | 0 | 21.81% |
| SPX250321P04000000 | 2024-05-21 12:20PM EDT | 4,000.00 | 30.00 | 29.20 | 29.70 | 0.00 | - | 2,770 | 0 | 21.58% |
| SPX250321P04025000 | 2024-05-20 11:21AM EDT | 4,025.00 | 30.54 | 30.00 | 30.50 | 0.00 | - | 3 | 0 | 21.33% |
| SPX250321P04050000 | 2024-05-15 1:08PM EDT | 4,050.00 | 32.63 | 30.90 | 31.50 | 0.00 | - | 2 | 0 | 21.12% |
| SPX250321P04075000 | 2024-05-10 10:30AM EDT | 4,075.00 | 38.19 | 31.80 | 32.40 | 0.00 | - | 83 | 0 | 20.89% |
| SPX250321P04100000 | 2024-05-17 1:09PM EDT | 4,100.00 | 34.23 | 32.80 | 33.30 | 0.00 | - | 600 | 0 | 20.65% |
| SPX250321P04125000 | 2024-05-17 11:59AM EDT | 4,125.00 | 35.78 | 33.80 | 34.30 | 0.00 | - | 50 | 0 | 20.42% |
| SPX250321P04150000 | 2024-05-16 2:14PM EDT | 4,150.00 | 36.91 | 34.80 | 35.40 | 0.00 | - | 7 | 0 | 20.20% |
| SPX250321P04175000 | 2024-05-20 11:14AM EDT | 4,175.00 | 36.44 | 35.90 | 36.50 | 0.00 | - | 190 | 0 | 19.98% |
| SPX250321P04200000 | 2024-05-21 9:50AM EDT | 4,200.00 | 38.79 | 37.10 | 37.60 | 0.00 | - | 55 | 0 | 19.75% |
| SPX250321P04225000 | 2024-05-21 2:37PM EDT | 4,225.00 | 39.14 | 38.20 | 38.70 | 0.00 | - | 5 | 0 | 19.52% |
| SPX250321P04250000 | 2024-05-21 3:57PM EDT | 4,250.00 | 39.60 | 39.50 | 40.00 | 0.00 | - | 90 | 0 | 19.31% |
| SPX250321P04275000 | 2024-05-20 10:15AM EDT | 4,275.00 | 41.40 | 40.80 | 41.30 | 0.00 | - | 6 | 0 | 19.09% |
| SPX250321P04300000 | 2024-05-21 11:15AM EDT | 4,300.00 | 43.30 | 42.10 | 42.60 | 0.00 | - | 21 | 0 | 18.87% |
| SPX250321P04325000 | 2024-05-16 12:43PM EDT | 4,325.00 | 45.11 | 43.50 | 44.00 | 0.00 | - | 12 | 0 | 18.65% |
| SPX250321P04350000 | 2024-05-21 2:32PM EDT | 4,350.00 | 45.85 | 44.90 | 45.50 | 0.00 | - | 13 | 0 | 18.44% |
| SPX250321P04375000 | 2024-05-21 9:50AM EDT | 4,375.00 | 48.65 | 46.40 | 47.00 | 0.00 | - | 110 | 0 | 18.23% |
| SPX250321P04400000 | 2024-05-20 11:28AM EDT | 4,400.00 | 48.50 | 47.90 | 48.60 | 0.00 | - | 10 | 0 | 18.01% |
| SPX250321P04425000 | 2024-05-21 2:37PM EDT | 4,425.00 | 50.75 | 49.50 | 50.20 | 0.00 | - | 10 | 0 | 17.80% |
| SPX250321P04450000 | 2024-05-16 11:13AM EDT | 4,450.00 | 53.04 | 51.30 | 52.00 | 0.00 | - | 9 | 0 | 17.59% |
| SPX250321P04475000 | 2024-05-17 12:53PM EDT | 4,475.00 | 56.37 | 53.00 | 53.80 | 0.00 | - | 66 | 0 | 17.38% |
| SPX250321P04500000 | 2024-05-21 3:39PM EDT | 4,500.00 | 55.39 | 54.90 | 55.70 | 0.00 | - | 1 | 0 | 17.18% |
| SPX250321P04525000 | 2024-05-17 12:53PM EDT | 4,525.00 | 60.47 | 56.80 | 57.60 | 0.00 | - | 66 | 0 | 16.96% |
| SPX250321P04550000 | 2024-05-17 3:04PM EDT | 4,550.00 | 62.10 | 58.90 | 59.70 | 0.00 | - | 26 | 0 | 16.76% |
| SPX250321P04575000 | 2024-05-20 3:04PM EDT | 4,575.00 | 63.40 | 61.00 | 61.80 | 0.00 | - | 2 | 0 | 16.55% |
| SPX250321P04600000 | 2024-05-20 3:06PM EDT | 4,600.00 | 65.80 | 63.20 | 64.10 | 0.00 | - | 23 | 0 | 16.35% |
| SPX250321P04625000 | 2024-05-20 3:06PM EDT | 4,625.00 | 68.20 | 65.50 | 66.40 | 0.00 | - | 7 | 0 | 16.14% |
| SPX250321P04650000 | 2024-05-21 3:42PM EDT | 4,650.00 | 68.75 | 67.90 | 68.80 | 0.00 | - | 2 | 0 | 15.93% |
| SPX250321P04675000 | 2024-05-21 12:20PM EDT | 4,675.00 | 72.69 | 70.40 | 71.40 | 0.00 | - | 300 | 0 | 15.73% |
| SPX250321P04700000 | 2024-05-21 3:33PM EDT | 4,700.00 | 73.87 | 73.10 | 74.00 | 0.00 | - | 30 | 0 | 15.52% |
| SPX250321P04725000 | 2024-05-21 2:43PM EDT | 4,725.00 | 77.79 | 75.80 | 76.80 | 0.00 | - | 108 | 0 | 15.31% |
| SPX250321P04750000 | 2024-05-21 3:42PM EDT | 4,750.00 | 79.55 | 78.60 | 79.60 | 0.00 | - | 290 | 0 | 15.10% |
| SPX250321P04775000 | 2024-05-21 3:48PM EDT | 4,775.00 | 82.95 | 81.60 | 82.70 | 0.00 | - | 407 | 0 | 14.90% |
| SPX250321P04800000 | 2024-05-21 3:48PM EDT | 4,800.00 | 86.05 | 84.80 | 85.80 | 0.00 | - | 77 | 0 | 14.69% |
| SPX250321P04825000 | 2024-05-21 3:47PM EDT | 4,825.00 | 89.25 | 88.00 | 89.10 | 0.00 | - | 12 | 0 | 14.49% |
| SPX250321P04850000 | 2024-05-21 3:58PM EDT | 4,850.00 | 91.87 | 91.40 | 92.50 | 0.00 | - | 483 | 0 | 14.28% |
| SPX250321P04875000 | 2024-05-20 1:22PM EDT | 4,875.00 | 97.00 | 94.90 | 96.10 | 0.00 | - | 4 | 0 | 14.07% |
| SPX250321P04900000 | 2024-05-21 4:08PM EDT | 4,900.00 | 99.45 | 98.60 | 99.70 | 0.00 | - | 336 | 0 | 13.86% |
| SPX250321P04925000 | 2024-05-20 1:06PM EDT | 4,925.00 | 104.60 | 102.40 | 103.60 | 0.00 | - | 2 | 0 | 13.65% |
| SPX250321P04950000 | 2024-05-20 1:06PM EDT | 4,950.00 | 108.60 | 106.40 | 107.60 | 0.00 | - | 6 | 0 | 13.43% |
| SPX250321P04975000 | 2024-05-20 1:06PM EDT | 4,975.00 | 112.90 | 110.60 | 111.80 | 0.00 | - | 2 | 0 | 13.22% |
| SPX250321P05000000 | 2024-05-21 9:15PM EDT | 5,000.00 | 115.50 | 114.90 | 116.10 | -1.81 | -1.54% | 1 | 0 | 13.00% |
| SPX250321P05025000 | 2024-05-20 2:44PM EDT | 5,025.00 | 123.66 | 119.30 | 120.50 | 0.00 | - | 26 | 0 | 12.77% |
| SPX250321P05050000 | 2024-05-21 3:56PM EDT | 5,050.00 | 125.00 | 124.10 | 125.40 | 0.00 | - | 263 | 0 | 12.56% |
| SPX250321P05075000 | 2024-05-20 1:22PM EDT | 5,075.00 | 131.90 | 128.90 | 130.30 | 0.00 | - | 51 | 0 | 12.33% |
| SPX250321P05100000 | 2024-05-21 3:58PM EDT | 5,100.00 | 134.56 | 134.00 | 135.40 | 0.00 | - | 91 | 0 | 12.10% |
| SPX250321P05125000 | 2024-05-21 10:14AM EDT | 5,125.00 | 145.54 | 139.30 | 140.70 | 0.00 | - | 24 | 0 | 11.87% |
| SPX250321P05150000 | 2024-05-20 2:30PM EDT | 5,150.00 | 151.00 | 144.80 | 146.20 | 0.00 | - | 532 | 0 | 11.63% |
| SPX250321P05175000 | 2024-05-21 12:23PM EDT | 5,175.00 | 155.51 | 150.40 | 151.80 | 0.00 | - | 136 | 0 | 11.38% |
| SPX250321P05200000 | 2024-05-21 12:43PM EDT | 5,200.00 | 162.30 | 156.40 | 157.90 | 0.00 | - | 50 | 0 | 11.14% |
| SPX250321P05225000 | 2024-05-21 12:48PM EDT | 5,225.00 | 168.41 | 162.50 | 164.00 | 0.00 | - | 27 | 0 | 10.88% |
| SPX250321P05250000 | 2024-05-21 12:45PM EDT | 5,250.00 | 175.23 | 169.00 | 170.50 | 0.00 | - | 10 | 0 | 10.63% |
| SPX250321P05275000 | 2024-05-21 12:48PM EDT | 5,275.00 | 181.96 | 175.70 | 177.20 | 0.00 | - | 29 | 0 | 10.36% |
| SPX250321P05300000 | 2024-05-21 3:04PM EDT | 5,300.00 | 186.85 | 182.60 | 184.20 | 0.00 | - | 149 | 0 | 10.09% |
| SPX250321P05325000 | 2024-05-21 12:50PM EDT | 5,325.00 | 196.13 | 189.70 | 191.30 | 0.00 | - | 36 | 0 | 9.79% |
| SPX250321P05350000 | 2024-05-21 2:43PM EDT | 5,350.00 | 202.23 | 197.40 | 199.00 | 0.00 | - | 166 | 0 | 9.51% |
| SPX250321P05375000 | 2024-05-21 1:58PM EDT | 5,375.00 | 209.10 | 205.20 | 206.80 | 0.00 | - | 41 | 0 | 9.19% |
| SPX250321P05400000 | 2024-05-21 4:00PM EDT | 5,400.00 | 215.00 | 213.30 | 214.90 | 0.00 | - | 151 | 0 | 8.87% |
| SPX250321P05425000 | 2024-05-21 2:31PM EDT | 5,425.00 | 226.16 | 221.70 | 223.30 | 0.00 | - | 108 | 0 | 8.52% |
| SPX250321P05450000 | 2024-05-21 3:10PM EDT | 5,450.00 | 234.08 | 230.50 | 232.20 | 0.00 | - | 19 | 0 | 8.16% |
| SPX250321P05475000 | 2024-05-21 11:47AM EDT | 5,475.00 | 247.11 | 239.60 | 241.30 | 0.00 | - | 14 | 0 | 7.77% |
| SPX250321P05500000 | 2024-05-20 4:06PM EDT | 5,500.00 | 259.20 | 249.10 | 250.80 | 0.00 | - | 279 | 0 | 7.34% |
| SPX250321P05525000 | 2024-05-21 2:13PM EDT | 5,525.00 | 264.05 | 258.70 | 260.50 | 0.00 | - | 100 | 0 | 6.86% |
| SPX250321P05550000 | 2024-05-20 1:50PM EDT | 5,550.00 | 277.97 | 269.00 | 270.80 | 0.00 | - | 2 | 0 | 6.32% |
| SPX250321P05575000 | 2024-05-14 3:55AM EDT | 5,575.00 | 341.79 | 279.60 | 281.40 | 0.00 | - | 2 | 0 | 5.66% |
| SPX250321P05600000 | 2024-05-21 11:04AM EDT | 5,600.00 | 299.18 | 290.70 | 292.50 | 0.00 | - | 100 | 0 | 4.79% |
| SPX250321P05625000 | 2024-05-20 2:16PM EDT | 5,625.00 | 314.37 | 301.90 | 303.90 | 0.00 | - | 46 | 0 | 2.82% |
| SPX250321P05650000 | 2024-05-14 3:00PM EDT | 5,650.00 | 366.07 | 313.70 | 315.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05675000 | 2024-05-14 9:38AM EDT | 5,675.00 | 393.85 | 325.90 | 327.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05700000 | 2024-05-21 9:48AM EDT | 5,700.00 | 352.96 | 338.70 | 341.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05725000 | 2024-05-21 12:12PM EDT | 5,725.00 | 361.49 | 350.10 | 355.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P05750000 | 2024-05-21 11:17AM EDT | 5,750.00 | 373.21 | 364.80 | 368.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05775000 | 2024-05-21 3:05PM EDT | 5,775.00 | 386.40 | 377.50 | 382.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05800000 | 2024-05-21 10:12AM EDT | 5,800.00 | 406.82 | 391.80 | 397.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPX250321P05825000 | 2024-05-15 3:47PM EDT | 5,825.00 | 427.86 | 406.70 | 411.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250321P05850000 | 2024-05-20 2:45PM EDT | 5,850.00 | 434.07 | 421.90 | 427.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05875000 | 2024-05-06 12:39PM EDT | 5,875.00 | 572.25 | 437.60 | 443.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250321P05900000 | 2024-05-14 9:56AM EDT | 5,900.00 | 535.68 | 453.80 | 459.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05925000 | 2024-05-08 4:09PM EDT | 5,925.00 | 586.69 | 470.40 | 476.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250321P05950000 | 2024-05-14 2:27PM EDT | 5,950.00 | 564.28 | 487.40 | 493.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06000000 | 2024-05-17 1:50PM EDT | 6,000.00 | 550.29 | 516.60 | 535.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P06050000 | 2024-05-17 3:55PM EDT | 6,050.00 | 582.88 | 553.40 | 572.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250321P06100000 | 2024-05-21 2:45PM EDT | 6,100.00 | 610.72 | 591.70 | 610.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P06200000 | 2024-04-10 10:08AM EDT | 6,200.00 | 821.83 | 770.70 | 786.40 | 0.00 | - | - | 2 | 0.00% |
| SPX250321P06400000 | 2024-03-08 2:36PM EDT | 6,400.00 | 1,027.23 | 912.80 | 1,011.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250321P06500000 | 2024-05-21 2:45PM EDT | 6,500.00 | 954.67 | 927.00 | 959.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P06600000 | 2024-05-17 11:21AM EDT | 6,600.00 | 1,063.21 | 1,018.70 | 1,051.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P06800000 | 2024-02-14 12:29PM EDT | 6,800.00 | 1,522.83 | 1,337.80 | 1,941.80 | 0.00 | - | 2 | 2 | 47.74% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 7,400.00 | 1,823.93 | 1,774.40 | 1,809.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.