S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 3,200.00 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 48.91% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 3,600.00 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 42.31% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 3,900.00 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 29.93% |
| SPX250417C04000000 | 2024-05-03 3:46PM EDT | 4,000.00 | 1,319.00 | 1,479.90 | 1,512.90 | 0.00 | - | 3 | 2,516 | 37.08% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 4,100.00 | 1,230.26 | 1,388.80 | 1,421.80 | 0.00 | - | 1 | 7 | 35.67% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 4,400.00 | 968.10 | 1,120.40 | 1,153.40 | 0.00 | - | 20 | 21 | 31.60% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 4,425.00 | 863.12 | 1,098.30 | 1,131.30 | 0.00 | - | - | 15 | 31.27% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 4,500.00 | 1,028.05 | 1,032.80 | 1,065.90 | 0.00 | - | 1 | 24 | 30.30% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 4,600.00 | 805.33 | 959.70 | 968.40 | 0.00 | - | 1 | 2 | 28.33% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 4,700.00 | 731.08 | 875.10 | 883.80 | 0.00 | - | 1 | 1 | 27.12% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 4,775.00 | 732.23 | 812.90 | 821.70 | 0.00 | - | 2 | 1 | 26.25% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 4,800.00 | 702.07 | 792.50 | 801.40 | 0.00 | - | 2 | 144 | 25.97% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 4,850.00 | 616.51 | 752.00 | 760.60 | 0.00 | - | 2 | 9 | 25.38% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 4,875.00 | 625.27 | 732.20 | 739.40 | 0.00 | - | 2 | 4 | 25.04% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 4,900.00 | 682.47 | 712.30 | 719.50 | 0.00 | - | 1,000 | 1,051 | 24.76% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 610.17 | 692.60 | 699.70 | 0.00 | - | 1 | 51 | 24.48% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 587.06 | 673.00 | 680.10 | 0.00 | - | 1 | 933 | 24.21% |
| SPX250417C04975000 | 2024-05-14 10:46AM EDT | 4,975.00 | 587.20 | 653.60 | 660.60 | 0.00 | - | 1 | 1,971 | 23.93% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 5,000.00 | 625.10 | 634.40 | 641.30 | 0.00 | - | 1,000 | 5,169 | 23.66% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 5,025.00 | 522.44 | 615.30 | 622.10 | 0.00 | - | 4 | 705 | 23.38% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 5,050.00 | 593.64 | 596.40 | 603.20 | 0.00 | - | 60 | 2,324 | 23.12% |
| SPX250417C05075000 | 2024-05-21 2:52PM EDT | 5,075.00 | 578.67 | 577.70 | 584.40 | 0.00 | - | 2 | 979 | 22.85% |
| SPX250417C05100000 | 2024-05-21 10:23AM EDT | 5,100.00 | 557.67 | 559.10 | 565.80 | 0.00 | - | 10 | 930 | 22.58% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 5,125.00 | 478.07 | 540.70 | 547.40 | 0.00 | - | 35 | 966 | 22.32% |
| SPX250417C05150000 | 2024-05-20 11:44AM EDT | 5,150.00 | 529.83 | 522.70 | 529.20 | 0.00 | - | 2 | 2,079 | 22.06% |
| SPX250417C05175000 | 2024-05-16 11:45AM EDT | 5,175.00 | 512.04 | 504.60 | 511.10 | 0.00 | - | 2 | 926 | 21.79% |
| SPX250417C05200000 | 2024-05-21 10:59AM EDT | 5,200.00 | 488.27 | 487.00 | 493.30 | 0.00 | - | 2 | 2,205 | 21.54% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 5,225.00 | 390.89 | 469.50 | 475.70 | 0.00 | - | 2 | 8 | 21.28% |
| SPX250417C05250000 | 2024-05-09 1:07PM EDT | 5,250.00 | 386.51 | 452.20 | 458.30 | 0.00 | - | 200 | 1,202 | 21.02% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 5,275.00 | 326.85 | 435.10 | 441.20 | 0.00 | - | 300 | 600 | 20.77% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 5,300.00 | 369.30 | 418.30 | 424.30 | 0.00 | - | 25 | 2,157 | 20.52% |
| SPX250417C05350000 | 2024-04-30 11:21AM EDT | 5,350.00 | 273.90 | 386.60 | 389.90 | 0.00 | - | 50 | 85 | 19.95% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 5,375.00 | 329.06 | 370.70 | 373.90 | 0.00 | - | 2 | 71 | 19.71% |
| SPX250417C05400000 | 2024-05-21 4:11PM EDT | 5,400.00 | 359.60 | 354.90 | 358.10 | 0.00 | - | 753 | 2,681 | 19.47% |
| SPX250417C05425000 | 2024-05-21 4:02PM EDT | 5,425.00 | 343.20 | 339.50 | 342.60 | 0.00 | - | 4 | 720 | 19.23% |
| SPX250417C05450000 | 2024-05-21 10:59AM EDT | 5,450.00 | 324.57 | 324.30 | 327.40 | 0.00 | - | 2 | 979 | 19.00% |
| SPX250417C05475000 | 2024-04-26 2:33PM EDT | 5,475.00 | 224.50 | 309.50 | 312.50 | 0.00 | - | 2 | 127 | 18.76% |
| SPX250417C05500000 | 2024-05-17 10:43AM EDT | 5,500.00 | 290.54 | 295.80 | 297.80 | 0.00 | - | 300 | 3,613 | 18.52% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 5,525.00 | 179.27 | 276.40 | 279.60 | 0.00 | - | 12 | 28 | 18.10% |
| SPX250417C05550000 | 2024-05-10 2:39PM EDT | 5,550.00 | 223.66 | 267.40 | 269.90 | 0.00 | - | 2 | 694 | 18.08% |
| SPX250417C05575000 | 2024-05-21 10:37AM EDT | 5,575.00 | 252.95 | 253.40 | 256.40 | 0.00 | - | 100 | 380 | 17.86% |
| SPX250417C05600000 | 2024-05-13 4:04PM EDT | 5,600.00 | 202.00 | 241.20 | 243.10 | 0.00 | - | 400 | 1,828 | 17.64% |
| SPX250417C05625000 | 2024-05-10 3:16PM EDT | 5,625.00 | 191.66 | 227.70 | 230.50 | 0.00 | - | 1 | 17 | 17.44% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 5,650.00 | 136.43 | 215.70 | 218.10 | 0.00 | - | 2 | 310 | 17.23% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 5,675.00 | 142.24 | 194.40 | 209.20 | 0.00 | - | - | 200 | 17.18% |
| SPX250417C05700000 | 2024-05-15 3:50PM EDT | 5,700.00 | 190.70 | 192.60 | 194.40 | 0.00 | - | 50 | 2,213 | 16.82% |
| SPX250417C05725000 | 2024-05-09 11:19AM EDT | 5,725.00 | 145.56 | 180.70 | 183.20 | 0.00 | - | 40 | 155 | 16.62% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 5,750.00 | 101.60 | 170.30 | 172.40 | 0.00 | - | 5 | 62 | 16.43% |
| SPX250417C05775000 | 2024-05-03 4:07PM EDT | 5,775.00 | 109.92 | 159.70 | 162.10 | 0.00 | - | 2 | 5 | 16.25% |
| SPX250417C05800000 | 2024-05-15 3:03PM EDT | 5,800.00 | 149.00 | 150.40 | 152.10 | 0.00 | - | 1,350 | 1,840 | 16.07% |
| SPX250417C05825000 | 2024-05-16 1:14PM EDT | 5,825.00 | 145.72 | 140.30 | 142.60 | 0.00 | - | 60 | 60 | 15.89% |
| SPX250417C05850000 | 2024-04-24 4:11PM EDT | 5,850.00 | 80.81 | 131.50 | 133.50 | 0.00 | - | 100 | 49 | 15.72% |
| SPX250417C05875000 | 2024-05-16 12:01PM EDT | 5,875.00 | 128.49 | 122.50 | 124.60 | 0.00 | - | 31 | 52 | 15.54% |
| SPX250417C05900000 | 2024-05-06 9:35AM EDT | 5,900.00 | 80.97 | 114.60 | 116.50 | 0.00 | - | 20 | 55 | 15.39% |
| SPX250417C05925000 | 2024-05-09 11:19AM EDT | 5,925.00 | 84.78 | 106.50 | 108.70 | 0.00 | - | 80 | 100 | 15.24% |
| SPX250417C05975000 | 2024-05-17 3:11PM EDT | 5,975.00 | 90.30 | 92.30 | 94.20 | 0.00 | - | 1 | 1 | 14.95% |
| SPX250417C06000000 | 2024-05-20 9:30AM EDT | 6,000.00 | 87.00 | 85.80 | 87.60 | 0.00 | - | 4 | 931 | 14.82% |
| SPX250417C06025000 | 2024-05-16 1:14PM EDT | 6,025.00 | 84.51 | 79.60 | 81.40 | 0.00 | - | 120 | 121 | 14.69% |
| SPX250417C06050000 | 2024-05-14 2:10PM EDT | 6,050.00 | 60.80 | 73.70 | 75.50 | 0.00 | - | 2 | 6 | 14.57% |
| SPX250417C06100000 | 2024-05-17 3:11PM EDT | 6,100.00 | 62.25 | 63.40 | 64.80 | 0.00 | - | 3 | 1,404 | 14.34% |
| SPX250417C06150000 | 2024-05-21 3:38PM EDT | 6,150.00 | 55.44 | 53.90 | 55.50 | 0.00 | - | 12 | 28 | 14.14% |
| SPX250417C06200000 | 2024-05-21 2:42PM EDT | 6,200.00 | 45.85 | 45.80 | 47.30 | 0.00 | - | 2 | 10 | 13.95% |
| SPX250417C06250000 | 2024-05-20 3:19PM EDT | 6,250.00 | 40.55 | 38.80 | 40.20 | 0.00 | - | 1 | 2 | 13.77% |
| SPX250417C06300000 | 2024-05-17 3:31PM EDT | 6,300.00 | 33.40 | 32.80 | 34.10 | 0.00 | - | 60 | 38 | 13.62% |
| SPX250417C06400000 | 2024-05-20 3:19PM EDT | 6,400.00 | 24.73 | 23.40 | 24.40 | 0.00 | - | 1 | 16 | 13.37% |
| SPX250417C06500000 | 2024-05-17 2:01PM EDT | 6,500.00 | 17.00 | 16.70 | 17.50 | 0.00 | - | 3 | 50 | 13.20% |
| SPX250417C06600000 | 2024-05-21 3:38PM EDT | 6,600.00 | 12.39 | 11.90 | 12.70 | 0.00 | - | 12 | 143 | 13.10% |
| SPX250417C06700000 | 2024-05-21 2:42PM EDT | 6,700.00 | 8.85 | 8.60 | 9.30 | 0.00 | - | 2 | 194 | 13.06% |
| SPX250417C06800000 | 2024-05-16 2:09PM EDT | 6,800.00 | 7.20 | 6.30 | 7.00 | 0.00 | - | 36 | 32 | 13.10% |
| SPX250417C07000000 | 2024-05-14 3:59PM EDT | 7,000.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SPX250417C07200000 | 2024-05-03 1:03PM EDT | 7,200.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 6.25% |
| SPX250417C07400000 | 2024-05-16 11:28AM EDT | 7,400.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| SPX250417C07600000 | 2024-05-03 10:43AM EDT | 7,600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 200 | 211 | 6.25% |
| SPX250417C08000000 | 2024-05-15 9:33AM EDT | 8,000.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 35 | 4 | 15.53% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 104.88% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 83.01% |
| SPX250417P00600000 | 2024-05-15 1:40PM EDT | 600.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 71.88% |
| SPX250417P00800000 | 2024-05-07 11:01AM EDT | 800.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 1 | 21 | 65.67% |
| SPX250417P01000000 | 2024-04-30 4:09PM EDT | 1,000.00 | 1.05 | 0.50 | 0.95 | 0.00 | - | 4 | 29 | 60.78% |
| SPX250417P01200000 | 2024-05-09 11:54AM EDT | 1,200.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 1 | 49 | 56.55% |
| SPX250417P01400000 | 2024-05-13 11:44AM EDT | 1,400.00 | 1.75 | 1.40 | 1.85 | 0.00 | - | 1 | 44 | 52.77% |
| SPX250417P01600000 | 2024-05-07 1:23PM EDT | 1,600.00 | 2.46 | 2.05 | 2.40 | 0.00 | - | 10 | 84 | 49.72% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 1,800.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 1 | 35 | 46.74% |
| SPX250417P02000000 | 2024-05-21 9:39AM EDT | 2,000.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 1 | 65 | 43.84% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2,100.00 | 4.95 | 4.40 | 4.80 | 0.00 | - | 5 | 17 | 42.38% |
| SPX250417P02200000 | 2024-05-10 10:54AM EDT | 2,200.00 | 5.60 | 4.90 | 5.40 | 0.00 | - | 2 | 51 | 41.03% |
| SPX250417P02300000 | 2024-05-13 11:30AM EDT | 2,300.00 | 6.30 | 5.50 | 6.00 | 0.00 | - | 2 | 14 | 39.67% |
| SPX250417P02400000 | 2024-05-13 3:00PM EDT | 2,400.00 | 7.00 | 6.20 | 6.70 | 0.00 | - | 2 | 35 | 38.39% |
| SPX250417P02500000 | 2024-05-16 11:59AM EDT | 2,500.00 | 7.30 | 6.90 | 7.40 | 0.00 | - | 1 | 8 | 37.10% |
| SPX250417P02600000 | 2024-05-06 11:16AM EDT | 2,600.00 | 9.20 | 7.70 | 8.30 | 0.00 | - | 40 | 41 | 35.94% |
| SPX250417P02700000 | 2024-05-20 9:51AM EDT | 2,700.00 | 8.90 | 8.60 | 9.20 | 0.00 | - | 8 | 5 | 34.76% |
| SPX250417P02800000 | 2024-04-23 1:30PM EDT | 2,800.00 | 14.30 | 9.60 | 10.20 | 0.00 | - | 2 | 2 | 33.61% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2,900.00 | 14.79 | 10.60 | 11.20 | 0.00 | - | 1 | 2 | 32.44% |
| SPX250417P03000000 | 2024-05-17 9:56AM EDT | 3,000.00 | 12.50 | 11.80 | 12.40 | 0.00 | - | 1 | 534 | 31.35% |
| SPX250417P03050000 | 2024-04-30 3:56PM EDT | 3,050.00 | 17.69 | 12.40 | 13.00 | 0.00 | - | 1 | 2 | 30.79% |
| SPX250417P03100000 | 2024-05-16 3:57PM EDT | 3,100.00 | 13.90 | 13.00 | 13.60 | 0.00 | - | 24 | 36 | 30.23% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 3,150.00 | 15.79 | 13.70 | 14.30 | 0.00 | - | 1 | 8 | 29.70% |
| SPX250417P03200000 | 2024-05-16 3:58PM EDT | 3,200.00 | 15.30 | 14.40 | 15.00 | 0.00 | - | 24 | 26 | 29.17% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 3,250.00 | 21.27 | 15.10 | 15.80 | 0.00 | - | 1 | 8 | 28.66% |
| SPX250417P03300000 | 2024-05-16 4:00PM EDT | 3,300.00 | 16.90 | 15.90 | 16.50 | 0.00 | - | 24 | 345 | 28.11% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 3,350.00 | 30.50 | 20.70 | 21.40 | 0.00 | - | 2 | 2 | 28.73% |
| SPX250417P03400000 | 2024-05-21 3:15PM EDT | 3,400.00 | 17.80 | 17.50 | 18.20 | 0.00 | - | 2 | 6 | 27.08% |
| SPX250417P03450000 | 2024-05-17 3:11PM EDT | 3,450.00 | 18.85 | 18.40 | 19.10 | 0.00 | - | 3 | 92 | 26.57% |
| SPX250417P03500000 | 2024-05-15 4:01PM EDT | 3,500.00 | 19.69 | 19.40 | 20.10 | 0.00 | - | 260 | 451 | 26.08% |
| SPX250417P03525000 | 2024-05-15 4:01PM EDT | 3,525.00 | 20.32 | 19.90 | 20.60 | 0.00 | - | - | 270 | 25.83% |
| SPX250417P03550000 | 2024-05-06 2:33PM EDT | 3,550.00 | 24.80 | 20.40 | 21.10 | 0.00 | - | 1 | 112 | 25.58% |
| SPX250417P03600000 | 2024-04-29 9:36AM EDT | 3,600.00 | 31.00 | 21.50 | 22.20 | 0.00 | - | 1 | 320 | 25.09% |
| SPX250417P03625000 | 2024-05-16 11:59AM EDT | 3,625.00 | 22.43 | 22.00 | 22.70 | 0.00 | - | 1 | 17 | 24.83% |
| SPX250417P03650000 | 2024-05-13 3:18PM EDT | 3,650.00 | 25.76 | 22.60 | 23.30 | 0.00 | - | 3 | 45 | 24.59% |
| SPX250417P03675000 | 2024-05-20 3:33PM EDT | 3,675.00 | 23.66 | 23.20 | 23.90 | 0.00 | - | 81 | 104 | 24.35% |
| SPX250417P03700000 | 2024-05-14 10:18AM EDT | 3,700.00 | 27.60 | 23.80 | 24.60 | 0.00 | - | 1 | 28 | 24.13% |
| SPX250417P03725000 | 2024-05-06 3:55PM EDT | 3,725.00 | 30.00 | 24.40 | 25.20 | 0.00 | - | 5 | 17 | 23.88% |
| SPX250417P03750000 | 2024-05-21 2:42PM EDT | 3,750.00 | 25.55 | 25.10 | 25.90 | 0.00 | - | 18 | 218 | 23.65% |
| SPX250417P03775000 | 2024-05-21 3:43PM EDT | 3,775.00 | 26.00 | 25.80 | 26.60 | 0.00 | - | 108 | 115 | 23.42% |
| SPX250417P03800000 | 2024-05-14 2:32PM EDT | 3,800.00 | 30.00 | 26.50 | 27.30 | 0.00 | - | 1 | 797 | 23.18% |
| SPX250417P03825000 | 2024-05-17 3:59PM EDT | 3,825.00 | 28.00 | 27.20 | 28.00 | 0.00 | - | 5 | 10 | 22.94% |
| SPX250417P03850000 | 2024-05-21 3:09PM EDT | 3,850.00 | 28.40 | 28.00 | 28.80 | 0.00 | - | 9 | 352 | 22.72% |
| SPX250417P03875000 | 2024-05-20 11:16AM EDT | 3,875.00 | 28.93 | 28.70 | 29.50 | 0.00 | - | 1 | 5 | 22.47% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 3,900.00 | 34.14 | 29.50 | 30.40 | 0.00 | - | 1 | 14 | 22.26% |
| SPX250417P03925000 | 2024-05-20 11:16AM EDT | 3,925.00 | 30.58 | 30.40 | 31.20 | 0.00 | - | 1 | 7 | 22.02% |
| SPX250417P03950000 | 2024-05-03 4:10PM EDT | 3,950.00 | 42.25 | 31.20 | 32.10 | 0.00 | - | 1 | 3 | 21.80% |
| SPX250417P03975000 | 2024-04-25 4:09PM EDT | 3,975.00 | 50.10 | 32.20 | 33.00 | 0.00 | - | 1 | 1 | 21.57% |
| SPX250417P04000000 | 2024-05-17 12:04PM EDT | 4,000.00 | 34.20 | 33.10 | 34.00 | 0.00 | - | 501 | 5,416 | 21.36% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 4,025.00 | 57.37 | 34.10 | 34.90 | 0.00 | - | 1 | 161 | 21.13% |
| SPX250417P04050000 | 2024-05-03 4:10PM EDT | 4,050.00 | 48.05 | 35.10 | 36.00 | 0.00 | - | 1 | 823 | 20.92% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 4,075.00 | 61.07 | 36.10 | 37.00 | 0.00 | - | - | 1 | 20.69% |
| SPX250417P04100000 | 2024-05-15 3:37PM EDT | 4,100.00 | 38.30 | 37.20 | 38.10 | 0.00 | - | 4 | 48 | 20.47% |
| SPX250417P04125000 | 2024-05-09 10:32AM EDT | 4,125.00 | 46.50 | 38.40 | 39.20 | 0.00 | - | 1 | 6 | 20.25% |
| SPX250417P04150000 | 2024-05-06 10:17AM EDT | 4,150.00 | 52.57 | 39.60 | 40.40 | 0.00 | - | 1 | 3,839 | 20.04% |
| SPX250417P04175000 | 2024-04-15 9:53AM EDT | 4,175.00 | 72.50 | 44.50 | 45.00 | 0.00 | - | 2 | 1,900 | 20.25% |
| SPX250417P04200000 | 2024-05-16 10:45AM EDT | 4,200.00 | 42.70 | 42.00 | 42.90 | 0.00 | - | 2 | 1,939 | 19.61% |
| SPX250417P04225000 | 2024-05-02 11:45AM EDT | 4,225.00 | 71.51 | 43.40 | 44.30 | 0.00 | - | 1 | 0 | 19.41% |
| SPX250417P04250000 | 2024-05-16 9:47AM EDT | 4,250.00 | 45.71 | 44.70 | 45.70 | 0.00 | - | 1 | 5 | 19.20% |
| SPX250417P04275000 | 2024-05-16 9:47AM EDT | 4,275.00 | 47.26 | 46.20 | 47.10 | 0.00 | - | 1 | 1 | 18.98% |
| SPX250417P04300000 | 2024-05-16 9:46AM EDT | 4,300.00 | 48.71 | 47.70 | 48.60 | 0.00 | - | 1 | 345 | 18.78% |
| SPX250417P04325000 | 2024-05-16 9:58AM EDT | 4,325.00 | 50.37 | 49.20 | 50.20 | 0.00 | - | 1 | 20 | 18.57% |
| SPX250417P04350000 | 2024-05-16 9:58AM EDT | 4,350.00 | 52.02 | 50.80 | 51.80 | 0.00 | - | 2 | 39 | 18.36% |
| SPX250417P04375000 | 2024-04-29 1:26PM EDT | 4,375.00 | 80.12 | 52.30 | 53.60 | 0.00 | - | 26 | 28 | 18.17% |
| SPX250417P04400000 | 2024-05-10 10:12AM EDT | 4,400.00 | 64.40 | 54.10 | 55.40 | 0.00 | - | 2 | 413 | 17.97% |
| SPX250417P04425000 | 2024-05-06 11:20AM EDT | 4,425.00 | 76.10 | 55.90 | 57.20 | 0.00 | - | 2 | 208 | 17.76% |
| SPX250417P04450000 | 2024-05-17 3:10PM EDT | 4,450.00 | 59.46 | 57.80 | 59.20 | 0.00 | - | 3 | 136 | 17.57% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 4,475.00 | 91.64 | 59.70 | 61.10 | 0.00 | - | 6 | 3 | 17.36% |
| SPX250417P04500000 | 2024-05-21 1:00PM EDT | 4,500.00 | 63.11 | 61.80 | 63.20 | 0.00 | - | 1 | 901 | 17.16% |
| SPX250417P04525000 | 2024-05-21 1:00PM EDT | 4,525.00 | 65.31 | 63.90 | 65.30 | 0.00 | - | 1 | 67 | 16.96% |
| SPX250417P04550000 | 2024-05-15 2:59PM EDT | 4,550.00 | 68.92 | 66.20 | 67.60 | 0.00 | - | 64 | 3,300 | 16.76% |
| SPX250417P04575000 | 2024-05-15 2:59PM EDT | 4,575.00 | 71.28 | 68.50 | 70.00 | 0.00 | - | 34 | 74 | 16.57% |
| SPX250417P04600000 | 2024-05-15 2:59PM EDT | 4,600.00 | 73.87 | 71.10 | 72.30 | 0.00 | - | 49 | 1,561 | 16.36% |
| SPX250417P04625000 | 2024-05-20 9:54AM EDT | 4,625.00 | 73.47 | 73.50 | 74.90 | 0.00 | - | 2 | 189 | 16.16% |
| SPX250417P04650000 | 2024-05-21 10:28AM EDT | 4,650.00 | 78.03 | 76.10 | 77.50 | 0.00 | - | 1 | 418 | 15.96% |
| SPX250417P04675000 | 2024-05-21 10:28AM EDT | 4,675.00 | 80.78 | 78.80 | 80.30 | 0.00 | - | 1 | 45 | 15.77% |
| SPX250417P04700000 | 2024-05-20 9:49AM EDT | 4,700.00 | 82.40 | 81.70 | 83.10 | 0.00 | - | 1 | 1,238 | 15.57% |
| SPX250417P04725000 | 2024-05-21 2:42PM EDT | 4,725.00 | 85.29 | 84.50 | 86.10 | 0.00 | - | 18 | 218 | 15.37% |
| SPX250417P04750000 | 2024-05-21 12:30PM EDT | 4,750.00 | 89.10 | 87.70 | 89.20 | 0.00 | - | 105 | 576 | 15.17% |
| SPX250417P04775000 | 2024-05-21 3:43PM EDT | 4,775.00 | 90.45 | 90.80 | 92.40 | 0.00 | - | 18 | 240 | 14.97% |
| SPX250417P04800000 | 2024-05-15 1:37PM EDT | 4,800.00 | 99.20 | 94.10 | 95.80 | 0.00 | - | 438 | 907 | 14.77% |
| SPX250417P04825000 | 2024-05-16 1:11PM EDT | 4,825.00 | 99.82 | 97.50 | 99.20 | 0.00 | - | 4 | 52 | 14.57% |
| SPX250417P04850000 | 2024-05-13 10:27AM EDT | 4,850.00 | 121.97 | 101.10 | 102.90 | 0.00 | - | 2 | 216 | 14.37% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 4,875.00 | 156.74 | 104.90 | 106.60 | 0.00 | - | 2 | 264 | 14.17% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 4,900.00 | 134.00 | 109.20 | 110.50 | 0.00 | - | 503 | 3,326 | 13.96% |
| SPX250417P04925000 | 2024-05-10 3:28PM EDT | 4,925.00 | 136.72 | 112.80 | 114.60 | 0.00 | - | 2 | 13 | 13.76% |
| SPX250417P04950000 | 2024-05-20 11:55AM EDT | 4,950.00 | 117.95 | 117.20 | 118.80 | 0.00 | - | 1 | 88 | 13.55% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 4,975.00 | 196.96 | 121.30 | 123.20 | 0.00 | - | 2 | 31 | 13.35% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 5,000.00 | 125.00 | 126.30 | 127.60 | 0.00 | - | 1 | 3,030 | 13.13% |
| SPX250417P05025000 | 2024-05-17 3:16PM EDT | 5,025.00 | 135.28 | 130.50 | 132.40 | 0.00 | - | 3 | 41 | 12.92% |
| SPX250417P05050000 | 2024-05-20 11:55AM EDT | 5,050.00 | 136.55 | 135.70 | 137.20 | 0.00 | - | 1 | 3,285 | 12.70% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 5,075.00 | 169.71 | 140.40 | 142.40 | 0.00 | - | 2 | 142 | 12.49% |
| SPX250417P05100000 | 2024-05-21 2:31PM EDT | 5,100.00 | 146.88 | 145.70 | 147.60 | 0.00 | - | 375 | 481 | 12.26% |
| SPX250417P05125000 | 2024-05-09 3:29PM EDT | 5,125.00 | 187.46 | 151.20 | 153.10 | 0.00 | - | 96 | 54 | 12.04% |
| SPX250417P05150000 | 2024-05-09 10:00AM EDT | 5,150.00 | 202.46 | 156.70 | 158.70 | 0.00 | - | 4 | 107 | 11.81% |
| SPX250417P05175000 | 2024-05-17 3:10PM EDT | 5,175.00 | 168.58 | 162.50 | 164.60 | 0.00 | - | 1 | 21 | 11.57% |
| SPX250417P05200000 | 2024-05-21 10:59AM EDT | 5,200.00 | 171.14 | 168.60 | 170.60 | 0.00 | - | 2 | 1,049 | 11.33% |
| SPX250417P05225000 | 2024-05-21 12:27PM EDT | 5,225.00 | 177.90 | 174.70 | 176.90 | 0.00 | - | 27 | 31 | 11.09% |
| SPX250417P05250000 | 2024-05-21 12:26PM EDT | 5,250.00 | 184.16 | 181.20 | 183.30 | 0.00 | - | 22 | 448 | 10.83% |
| SPX250417P05275000 | 2024-05-21 12:27PM EDT | 5,275.00 | 191.30 | 187.80 | 190.10 | 0.00 | - | 5 | 29 | 10.57% |
| SPX250417P05300000 | 2024-05-21 3:34PM EDT | 5,300.00 | 193.49 | 194.80 | 197.00 | 0.00 | - | 2 | 526 | 10.30% |
| SPX250417P05325000 | 2024-05-17 2:13PM EDT | 5,325.00 | 213.25 | 201.90 | 204.20 | 0.00 | - | 2 | 6 | 10.02% |
| SPX250417P05350000 | 2024-05-21 3:34PM EDT | 5,350.00 | 207.99 | 209.50 | 211.70 | 0.00 | - | 2 | 170 | 9.74% |
| SPX250417P05375000 | 2024-05-17 2:13PM EDT | 5,375.00 | 229.20 | 217.10 | 219.50 | 0.00 | - | 1 | 29 | 9.44% |
| SPX250417P05400000 | 2024-05-21 2:42PM EDT | 5,400.00 | 226.93 | 225.20 | 227.50 | 0.00 | - | 33 | 80 | 9.13% |
| SPX250417P05425000 | 2024-05-21 12:54PM EDT | 5,425.00 | 237.28 | 233.40 | 235.90 | 0.00 | - | 27 | 28 | 8.80% |
| SPX250417P05450000 | 2024-05-21 3:43PM EDT | 5,450.00 | 240.75 | 242.10 | 244.50 | 0.00 | - | 38 | 58 | 8.46% |
| SPX250417P05475000 | 2024-05-08 11:59AM EDT | 5,475.00 | 323.17 | 251.10 | 253.40 | 0.00 | - | 2 | 24 | 8.08% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 5,500.00 | 478.61 | 264.40 | 267.00 | 0.00 | - | 20 | 31 | 7.92% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 5,525.00 | 469.79 | 269.90 | 272.40 | 0.00 | - | - | 0 | 7.25% |
| SPX250417P05550000 | 2024-05-16 3:20PM EDT | 5,550.00 | 287.99 | 280.00 | 281.90 | 0.00 | - | 500 | 1,575 | 6.74% |
| SPX250417P05575000 | 2024-04-15 3:22PM EDT | 5,575.00 | 462.84 | 300.80 | 304.10 | 0.00 | - | - | 1 | 6.93% |
| SPX250417P05600000 | 2024-05-07 12:31PM EDT | 5,600.00 | 377.42 | 300.70 | 303.40 | 0.00 | - | 2 | 35 | 5.52% |
| SPX250417P05625000 | 2024-04-22 1:30PM EDT | 5,625.00 | 505.80 | 311.70 | 314.60 | 0.00 | - | 80 | 40 | 4.57% |
| SPX250417P05675000 | 2024-05-07 10:47AM EDT | 5,675.00 | 421.83 | 334.90 | 337.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P05700000 | 2024-05-21 2:31PM EDT | 5,700.00 | 349.53 | 347.30 | 350.10 | 0.00 | - | 300 | 347 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 6,000.00 | 621.58 | 524.00 | 530.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 6,100.00 | 740.02 | 667.40 | 702.80 | 0.00 | - | - | 2 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 6,200.00 | 848.98 | 749.20 | 783.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06250000 | 2024-05-02 6:23AM EDT | 6,250.00 | 957.50 | 714.40 | 723.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 6,300.00 | 1,069.83 | 751.50 | 794.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 6,400.00 | 1,097.37 | 841.50 | 850.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 6,500.00 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 22.25% |
© 2024 Yahoo. All rights reserved.