S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620C00200000 | 2024-01-22 11:07AM EDT | 200.00 | 4,587.33 | 4,684.70 | 4,734.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 400.00 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 600.00 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620C01000000 | 2024-04-29 1:52PM EDT | 1,000.00 | 4,112.00 | 4,255.50 | 4,335.50 | 0.00 | - | - | 2 | 92.34% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2,000.00 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2,100.00 | 3,075.80 | 3,228.00 | 3,300.00 | 0.00 | - | - | 4 | 60.07% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2,300.00 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2,500.00 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C02800000 | 2023-07-12 11:30AM EDT | 2,800.00 | 1,873.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 3,000.00 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 3,500.00 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 3,600.00 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 3,650.00 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250620C03700000 | 2024-03-11 9:02AM EDT | 3,700.00 | 1,619.32 | 1,643.60 | 1,662.30 | 0.00 | - | 1 | 400 | 27.16% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 3,750.00 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 3,800.00 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 3,850.00 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 3,900.00 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 30.45% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250620C04000000 | 2024-05-09 12:02PM EDT | 4,000.00 | 1,478.62 | 1,500.50 | 1,513.30 | +68.21 | +4.84% | 1 | 7,284 | 34.96% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 4,025.00 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 17.63% |
| SPX250620C04050000 | 2024-01-02 12:01PM EDT | 4,050.00 | 1,005.75 | 1,123.10 | 1,133.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620C04100000 | 2024-03-01 1:04PM EDT | 4,100.00 | 1,283.01 | 1,349.10 | 1,461.40 | 0.00 | - | 1 | 57 | 36.21% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 4,150.00 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 4,200.00 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 0.00% |
| SPX250620C04250000 | 2024-04-25 1:24PM EDT | 4,250.00 | 1,061.90 | 1,278.40 | 1,293.80 | 0.00 | - | 2 | 106 | 32.05% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 4,300.00 | 1,075.61 | 1,234.60 | 1,249.70 | 0.00 | - | 20 | 876 | 31.43% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 4,350.00 | 994.41 | 1,191.70 | 1,206.80 | 0.00 | - | 4 | 98 | 30.88% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 4,375.00 | 973.61 | 1,143.00 | 1,215.00 | 0.00 | - | - | 1 | 32.36% |
| SPX250620C04400000 | 2024-05-09 10:41AM EDT | 4,400.00 | 1,070.53 | 1,148.30 | 1,163.50 | 0.00 | - | 6 | 1,268 | 30.28% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 4,425.00 | 915.17 | 1,127.30 | 1,142.20 | 0.00 | - | 16 | 22 | 30.01% |
| SPX250620C04450000 | 2024-05-02 3:58PM EDT | 4,450.00 | 914.30 | 1,106.80 | 1,120.20 | 0.00 | - | 3 | 172 | 29.68% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 4,475.00 | 874.15 | 1,085.60 | 1,099.00 | 0.00 | - | 16 | 22 | 29.40% |
| SPX250620C04500000 | 2024-05-09 12:44PM EDT | 4,500.00 | 987.80 | 1,065.50 | 1,076.40 | 0.00 | - | 20 | 4,281 | 29.04% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 4,525.00 | 964.71 | 1,043.50 | 1,056.90 | 0.00 | - | 20 | 40 | 28.85% |
| SPX250620C04550000 | 2024-05-09 12:15PM EDT | 4,550.00 | 945.63 | 1,022.60 | 1,036.00 | 0.00 | - | 8 | 141 | 28.58% |
| SPX250620C04575000 | 2024-05-01 2:01PM EDT | 4,575.00 | 795.50 | 1,001.80 | 1,015.20 | 0.00 | - | 2 | 30 | 28.31% |
| SPX250620C04600000 | 2024-05-13 1:33PM EDT | 4,600.00 | 921.22 | 983.60 | 992.30 | 0.00 | - | 2 | 3,248 | 27.92% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 4,625.00 | 834.79 | 963.10 | 971.70 | 0.00 | - | 18 | 14 | 27.65% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 4,650.00 | 741.17 | 942.30 | 951.10 | 0.00 | - | 2 | 154 | 27.38% |
| SPX250620C04675000 | 2024-05-01 12:36PM EDT | 4,675.00 | 718.87 | 922.10 | 930.70 | 0.00 | - | - | 52 | 27.12% |
| SPX250620C04700000 | 2024-05-13 1:07PM EDT | 4,700.00 | 837.75 | 902.10 | 910.40 | 0.00 | - | 2 | 1,640 | 26.86% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 4,725.00 | 682.25 | 881.60 | 890.40 | 0.00 | - | 24 | 44 | 26.61% |
| SPX250620C04750000 | 2024-05-14 8:34AM EDT | 4,750.00 | 796.98 | 861.40 | 870.00 | 0.00 | - | 2 | 1,435 | 26.33% |
| SPX250620C04775000 | 2024-04-30 3:30PM EDT | 4,775.00 | 676.20 | 844.10 | 848.10 | 0.00 | - | - | 1 | 25.97% |
| SPX250620C04800000 | 2024-05-15 10:44AM EDT | 4,800.00 | 813.54 | 823.90 | 827.70 | +26.00 | +3.30% | 4 | 3,917 | 25.69% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 4,825.00 | 609.92 | 804.80 | 808.60 | 0.00 | - | - | 23 | 25.47% |
| SPX250620C04850000 | 2024-05-09 11:57AM EDT | 4,850.00 | 708.30 | 785.00 | 788.80 | 0.00 | - | 54 | 1,453 | 25.20% |
| SPX250620C04875000 | 2024-04-30 10:46AM EDT | 4,875.00 | 636.63 | 765.60 | 769.30 | 0.00 | - | 2 | 22 | 24.95% |
| SPX250620C04900000 | 2024-05-14 3:15PM EDT | 4,900.00 | 706.77 | 746.70 | 750.50 | 0.00 | - | 2 | 3,782 | 24.73% |
| SPX250620C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 659.57 | 727.50 | 731.10 | 0.00 | - | 1 | 66 | 24.47% |
| SPX250620C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 635.18 | 708.80 | 712.40 | 0.00 | - | 1 | 534 | 24.24% |
| SPX250620C04975000 | 2024-05-14 10:46AM EDT | 4,975.00 | 635.50 | 689.70 | 693.20 | 0.00 | - | 1 | 37 | 23.98% |
| SPX250620C05000000 | 2024-05-13 12:15PM EDT | 5,000.00 | 618.49 | 671.60 | 674.60 | 0.00 | - | 8 | 9,828 | 23.74% |
| SPX250620C05025000 | 2024-05-09 12:12PM EDT | 5,025.00 | 583.19 | 653.00 | 656.40 | 0.00 | - | 4 | 38 | 23.51% |
| SPX250620C05050000 | 2024-05-14 3:33PM EDT | 5,050.00 | 598.30 | 634.80 | 637.80 | 0.00 | - | 602 | 1,553 | 23.26% |
| SPX250620C05075000 | 2024-05-01 12:41PM EDT | 5,075.00 | 444.92 | 616.60 | 620.10 | 0.00 | - | 20 | 60 | 23.05% |
| SPX250620C05100000 | 2024-05-14 3:09PM EDT | 5,100.00 | 561.17 | 598.70 | 601.70 | 0.00 | - | 252 | 3,250 | 22.80% |
| SPX250620C05125000 | 2024-05-03 12:15PM EDT | 5,125.00 | 467.63 | 580.40 | 583.70 | 0.00 | - | 445 | 472 | 22.55% |
| SPX250620C05150000 | 2024-05-13 1:33PM EDT | 5,150.00 | 511.01 | 563.30 | 566.30 | 0.00 | - | 2 | 2,417 | 22.33% |
| SPX250620C05175000 | 2024-05-09 9:37AM EDT | 5,175.00 | 473.70 | 545.90 | 549.20 | 0.00 | - | 10 | 15 | 22.12% |
| SPX250620C05200000 | 2024-05-15 10:35AM EDT | 5,200.00 | 518.64 | 528.80 | 531.60 | +20.83 | +4.18% | 3 | 4,574 | 21.87% |
| SPX250620C05225000 | 2024-05-09 12:08PM EDT | 5,225.00 | 449.06 | 511.30 | 514.50 | 0.00 | - | 92 | 51 | 21.64% |
| SPX250620C05250000 | 2024-05-13 3:36PM EDT | 5,250.00 | 446.25 | 494.70 | 497.80 | 0.00 | - | 100 | 985 | 21.42% |
| SPX250620C05275000 | 2024-05-03 9:58AM EDT | 5,275.00 | 384.47 | 477.90 | 481.00 | 0.00 | - | 4 | 8 | 21.19% |
| SPX250620C05300000 | 2024-05-15 1:03PM EDT | 5,300.00 | 462.29 | 461.90 | 464.10 | +47.43 | +11.43% | 12 | 3,736 | 20.95% |
| SPX250620C05325000 | 2024-05-02 9:50AM EDT | 5,325.00 | 304.00 | 446.50 | 448.50 | 0.00 | - | 10 | 1,691 | 20.75% |
| SPX250620C05350000 | 2024-05-07 2:31PM EDT | 5,350.00 | 375.87 | 430.30 | 432.30 | 0.00 | - | 1 | 160 | 20.52% |
| SPX250620C05375000 | 2024-05-15 10:35AM EDT | 5,375.00 | 403.20 | 414.20 | 416.00 | +115.50 | +40.15% | 78 | 59 | 20.28% |
| SPX250620C05400000 | 2024-05-15 2:30PM EDT | 5,400.00 | 401.38 | 399.40 | 401.00 | +41.58 | +11.56% | 82 | 6,682 | 20.08% |
| SPX250620C05425000 | 2024-05-15 10:48AM EDT | 5,425.00 | 380.40 | 384.00 | 385.70 | +41.28 | +12.17% | 213 | 63 | 19.87% |
| SPX250620C05450000 | 2024-05-15 10:47AM EDT | 5,450.00 | 360.80 | 368.80 | 370.50 | +33.84 | +10.35% | 3 | 1,238 | 19.64% |
| SPX250620C05475000 | 2024-05-15 10:46AM EDT | 5,475.00 | 346.00 | 354.30 | 355.80 | +34.10 | +10.93% | 4 | 126 | 19.43% |
| SPX250620C05500000 | 2024-05-15 12:46PM EDT | 5,500.00 | 338.13 | 340.20 | 341.60 | +25.73 | +8.24% | 375 | 7,260 | 19.24% |
| SPX250620C05525000 | 2024-05-15 10:38AM EDT | 5,525.00 | 317.40 | 326.00 | 327.60 | +28.18 | +9.74% | 4 | 231 | 19.04% |
| SPX250620C05550000 | 2024-05-15 10:45AM EDT | 5,550.00 | 304.40 | 312.30 | 313.70 | +30.28 | +11.05% | 4 | 1,248 | 18.83% |
| SPX250620C05575000 | 2024-05-15 10:40AM EDT | 5,575.00 | 291.00 | 298.40 | 300.00 | +18.05 | +6.61% | 3 | 58 | 18.62% |
| SPX250620C05600000 | 2024-05-15 11:55AM EDT | 5,600.00 | 282.52 | 285.60 | 287.00 | +22.49 | +8.65% | 237 | 7,819 | 18.43% |
| SPX250620C05625000 | 2024-05-15 10:46AM EDT | 5,625.00 | 265.30 | 273.50 | 274.80 | +62.18 | +30.61% | 4 | 46 | 18.27% |
| SPX250620C05650000 | 2024-05-15 11:20AM EDT | 5,650.00 | 257.30 | 259.90 | 261.30 | +27.30 | +11.87% | 9 | 562 | 18.04% |
| SPX250620C05675000 | 2024-05-15 10:34AM EDT | 5,675.00 | 240.70 | 247.80 | 249.40 | +17.52 | +7.85% | 3 | 55 | 17.87% |
| SPX250620C05700000 | 2024-05-15 1:55PM EDT | 5,700.00 | 237.66 | 236.00 | 237.40 | +29.27 | +14.05% | 703 | 1,365 | 17.68% |
| SPX250620C05725000 | 2024-05-15 10:50AM EDT | 5,725.00 | 218.82 | 224.40 | 225.80 | +17.63 | +8.76% | 6 | 265 | 17.49% |
| SPX250620C05750000 | 2024-05-15 10:44AM EDT | 5,750.00 | 206.90 | 213.00 | 214.40 | +15.07 | +7.86% | 3 | 133 | 17.31% |
| SPX250620C05775000 | 2024-05-15 10:44AM EDT | 5,775.00 | 196.40 | 202.40 | 203.70 | +16.08 | +8.92% | 8 | 41 | 17.14% |
| SPX250620C05800000 | 2024-05-15 10:42AM EDT | 5,800.00 | 186.10 | 191.60 | 192.90 | +14.62 | +8.53% | 3 | 7,005 | 16.96% |
| SPX250620C05825000 | 2024-05-15 10:45AM EDT | 5,825.00 | 176.20 | 181.60 | 182.80 | +14.74 | +9.13% | 4 | 4 | 16.79% |
| SPX250620C05850000 | 2024-05-15 10:45AM EDT | 5,850.00 | 166.80 | 172.00 | 173.20 | +13.43 | +8.76% | 104 | 384 | 16.64% |
| SPX250620C05875000 | 2024-05-15 10:45AM EDT | 5,875.00 | 157.40 | 162.50 | 163.80 | +34.00 | +27.55% | 3 | 283 | 16.48% |
| SPX250620C05900000 | 2024-05-15 11:04AM EDT | 5,900.00 | 148.71 | 153.50 | 154.70 | +26.42 | +21.60% | 18 | 1,107 | 16.33% |
| SPX250620C05925000 | 2024-05-15 10:43AM EDT | 5,925.00 | 140.10 | 144.80 | 146.00 | +13.38 | +10.56% | 3 | 7 | 16.18% |
| SPX250620C05950000 | 2024-05-15 10:46AM EDT | 5,950.00 | 132.10 | 136.50 | 137.60 | +12.02 | +10.01% | 4 | 209 | 16.03% |
| SPX250620C05975000 | 2024-05-15 11:27AM EDT | 5,975.00 | 126.50 | 128.60 | 129.60 | +14.46 | +12.91% | 4 | 50 | 15.88% |
| SPX250620C06000000 | 2024-05-15 12:46PM EDT | 6,000.00 | 120.63 | 120.70 | 121.90 | +13.78 | +12.90% | 1,458 | 8,529 | 15.74% |
| SPX250620C06025000 | 2024-05-15 10:47AM EDT | 6,025.00 | 110.00 | 113.70 | 114.60 | +9.66 | +9.63% | 4 | 554 | 15.61% |
| SPX250620C06050000 | 2024-05-15 10:50AM EDT | 6,050.00 | 103.30 | 106.80 | 107.80 | +8.54 | +9.01% | 4 | 503 | 15.49% |
| SPX250620C06100000 | 2024-05-15 10:30AM EDT | 6,100.00 | 92.60 | 94.00 | 95.00 | +9.61 | +11.58% | 4 | 512 | 15.25% |
| SPX250620C06150000 | 2024-05-15 11:27AM EDT | 6,150.00 | 81.30 | 82.40 | 83.30 | +9.71 | +13.56% | 6 | 277 | 15.02% |
| SPX250620C06200000 | 2024-05-15 2:05PM EDT | 6,200.00 | 73.51 | 72.20 | 73.10 | +10.88 | +17.37% | 161 | 6,711 | 14.82% |
| SPX250620C06250000 | 2024-05-15 11:27AM EDT | 6,250.00 | 62.20 | 63.00 | 63.90 | +7.86 | +14.46% | 5 | 1,213 | 14.64% |
| SPX250620C06300000 | 2024-05-15 11:27AM EDT | 6,300.00 | 54.20 | 55.00 | 55.70 | +6.46 | +13.53% | 5 | 806 | 14.47% |
| SPX250620C06400000 | 2024-05-15 2:21PM EDT | 6,400.00 | 42.09 | 41.50 | 42.10 | +6.89 | +19.57% | 169 | 2,583 | 14.17% |
| SPX250620C06500000 | 2024-05-15 11:27AM EDT | 6,500.00 | 30.80 | 31.10 | 31.70 | +4.00 | +14.93% | 8 | 513 | 13.93% |
| SPX250620C06600000 | 2024-05-15 11:07AM EDT | 6,600.00 | 22.64 | 23.30 | 23.80 | +2.77 | +13.94% | 87 | 7,871 | 13.74% |
| SPX250620C06700000 | 2024-05-15 11:47AM EDT | 6,700.00 | 17.50 | 17.50 | 17.80 | +2.70 | +18.24% | 1 | 531 | 13.59% |
| SPX250620C06800000 | 2024-05-15 10:56AM EDT | 6,800.00 | 12.77 | 13.20 | 13.50 | +2.45 | +23.74% | 1 | 6,218 | 13.51% |
| SPX250620C07000000 | 2024-05-13 10:24AM EDT | 7,000.00 | 6.60 | 7.80 | 8.10 | 0.00 | - | 2 | 1,569 | 13.51% |
| SPX250620C07200000 | 2024-05-14 4:23AM EDT | 7,200.00 | 3.95 | 4.80 | 5.20 | 0.00 | - | 1 | 2,246 | 13.67% |
| SPX250620C07400000 | 2024-05-14 3:23PM EDT | 7,400.00 | 2.75 | 3.00 | 3.40 | 0.00 | - | 1 | 3,008 | 13.87% |
| SPX250620C07600000 | 2024-05-14 4:23AM EDT | 7,600.00 | 1.70 | 1.95 | 2.25 | 0.00 | - | 3 | 3,256 | 14.07% |
| SPX250620C07800000 | 2024-05-03 10:31AM EDT | 7,800.00 | 1.00 | 1.30 | 1.60 | 0.00 | - | 45 | 36 | 14.37% |
| SPX250620C08000000 | 2024-05-10 11:56AM EDT | 8,000.00 | 0.82 | 0.90 | 1.25 | 0.00 | - | 3 | 154 | 14.79% |
| SPX250620C08200000 | 2024-03-25 9:49AM EDT | 8,200.00 | 2.00 | 0.65 | 1.00 | 0.00 | - | 10 | 10 | 15.22% |
| SPX250620C08400000 | 2024-04-22 9:34AM EDT | 8,400.00 | 0.67 | 0.45 | 0.80 | 0.00 | - | 4 | 103 | 15.61% |
| SPX250620C08600000 | 2024-04-30 9:38AM EDT | 8,600.00 | 0.42 | 0.30 | 0.70 | 0.00 | - | 4 | 1,886 | 16.11% |
| SPX250620C08800000 | 2024-04-10 2:30PM EDT | 8,800.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 15 | 16.55% |
| SPX250620C09000000 | 2024-05-08 3:01PM EDT | 9,000.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 8 | 4,268 | 16.93% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250620P00200000 | 2024-05-15 2:52PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 244 | 85.16% |
| SPX250620P00400000 | 2024-05-13 11:48AM EDT | 400.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 100 | 606 | 71.48% |
| SPX250620P00600000 | 2024-05-15 1:59PM EDT | 600.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 2 | 75 | 67.09% |
| SPX250620P00800000 | 2024-05-13 11:48AM EDT | 800.00 | 0.62 | 0.45 | 0.75 | 0.00 | - | 100 | 389 | 61.32% |
| SPX250620P01000000 | 2024-05-13 12:58PM EDT | 1,000.00 | 1.15 | 0.90 | 1.20 | 0.00 | - | 2 | 583 | 57.00% |
| SPX250620P01200000 | 2024-05-01 10:05AM EDT | 1,200.00 | 2.10 | 1.45 | 1.70 | 0.00 | - | 3 | 112 | 52.97% |
| SPX250620P01400000 | 2024-05-13 1:40PM EDT | 1,400.00 | 2.35 | 2.15 | 2.40 | 0.00 | - | 2 | 851 | 49.82% |
| SPX250620P01600000 | 2024-05-13 2:25PM EDT | 1,600.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 4 | 158 | 46.68% |
| SPX250620P01800000 | 2024-05-14 10:37AM EDT | 1,800.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 1,709 | 43.93% |
| SPX250620P01900000 | 2024-05-14 9:57AM EDT | 1,900.00 | 5.08 | 4.70 | 5.00 | 0.00 | - | 15 | 230 | 42.42% |
| SPX250620P02000000 | 2024-05-09 1:42PM EDT | 2,000.00 | 5.61 | 5.30 | 5.60 | 0.00 | - | 2 | 2,851 | 41.03% |
| SPX250620P02100000 | 2024-05-14 9:57AM EDT | 2,100.00 | 6.43 | 5.90 | 6.30 | 0.00 | - | 15 | 253 | 39.73% |
| SPX250620P02200000 | 2024-05-13 11:23AM EDT | 2,200.00 | 7.10 | 6.60 | 7.00 | 0.00 | - | 40 | 2,056 | 38.43% |
| SPX250620P02300000 | 2024-05-15 10:58AM EDT | 2,300.00 | 7.76 | 7.50 | 7.80 | -0.24 | -3.00% | 260 | 1,109 | 37.20% |
| SPX250620P02400000 | 2024-04-15 3:30PM EDT | 2,400.00 | 8.40 | 8.30 | 8.60 | -6.85 | -44.92% | 1 | 744 | 35.96% |
| SPX250620P02500000 | 2024-05-09 12:05PM EDT | 2,500.00 | 9.90 | 9.20 | 9.50 | 0.00 | - | 3 | 4,091 | 34.78% |
| SPX250620P02600000 | 2024-05-15 12:45PM EDT | 2,600.00 | 10.53 | 10.20 | 10.60 | -0.34 | -3.13% | 4 | 3,609 | 33.70% |
| SPX250620P02700000 | 2024-05-13 9:44AM EDT | 2,700.00 | 12.00 | 11.30 | 11.70 | 0.00 | - | 2 | 3,522 | 32.59% |
| SPX250620P02800000 | 2024-04-26 2:32PM EDT | 2,800.00 | 16.30 | 12.50 | 12.90 | 0.00 | - | 205 | 8,304 | 31.52% |
| SPX250620P02900000 | 2024-05-09 1:47PM EDT | 2,900.00 | 14.75 | 13.80 | 14.20 | 0.00 | - | 1 | 2,324 | 30.46% |
| SPX250620P03000000 | 2024-05-14 1:33PM EDT | 3,000.00 | 16.50 | 15.20 | 15.70 | 0.00 | - | 130 | 9,743 | 29.45% |
| SPX250620P03100000 | 2024-05-15 1:00PM EDT | 3,100.00 | 17.00 | 16.70 | 17.20 | -2.05 | -10.76% | 40 | 5,375 | 28.43% |
| SPX250620P03150000 | 2024-05-03 2:11PM EDT | 3,150.00 | 21.00 | 17.60 | 18.00 | 0.00 | - | 3 | 115 | 27.92% |
| SPX250620P03200000 | 2024-05-03 2:58PM EDT | 3,200.00 | 22.40 | 18.50 | 18.90 | 0.00 | - | 100 | 17,013 | 27.44% |
| SPX250620P03250000 | 2024-05-10 2:49PM EDT | 3,250.00 | 20.88 | 19.40 | 19.80 | 0.00 | - | 400 | 1,919 | 26.94% |
| SPX250620P03300000 | 2024-05-15 11:39AM EDT | 3,300.00 | 20.90 | 20.40 | 20.80 | -2.70 | -11.44% | 3 | 1,646 | 26.47% |
| SPX250620P03350000 | 2024-04-22 3:05PM EDT | 3,350.00 | 33.90 | 21.40 | 21.90 | 0.00 | - | 1 | 423 | 26.02% |
| SPX250620P03400000 | 2024-05-10 11:07AM EDT | 3,400.00 | 24.60 | 22.50 | 22.90 | 0.00 | - | 30 | 5,015 | 25.53% |
| SPX250620P03450000 | 2024-04-29 11:40AM EDT | 3,450.00 | 32.00 | 23.60 | 24.10 | 0.00 | - | 10 | 2,558 | 25.08% |
| SPX250620P03500000 | 2024-05-15 2:59PM EDT | 3,500.00 | 25.00 | 24.80 | 25.30 | -2.20 | -8.09% | 205 | 8,966 | 24.62% |
| SPX250620P03550000 | 2024-05-06 1:31PM EDT | 3,550.00 | 31.02 | 26.10 | 26.60 | 0.00 | - | 432 | 6,774 | 24.17% |
| SPX250620P03600000 | 2024-05-15 12:42PM EDT | 3,600.00 | 28.15 | 27.40 | 27.90 | -2.40 | -7.86% | 29 | 5,030 | 23.71% |
| SPX250620P03650000 | 2024-05-13 1:44PM EDT | 3,650.00 | 32.00 | 29.00 | 29.50 | 0.00 | - | 200 | 3,018 | 23.29% |
| SPX250620P03700000 | 2024-05-13 2:50PM EDT | 3,700.00 | 33.90 | 30.50 | 31.00 | 0.00 | - | 100 | 5,561 | 22.85% |
| SPX250620P03725000 | 2024-04-04 11:25AM EDT | 3,725.00 | 49.00 | 39.30 | 40.20 | 0.00 | - | 3 | 25 | 23.92% |
| SPX250620P03750000 | 2024-05-14 3:54PM EDT | 3,750.00 | 35.00 | 32.30 | 32.70 | 0.00 | - | 9 | 2,145 | 22.42% |
| SPX250620P03775000 | 2024-04-04 10:45AM EDT | 3,775.00 | 51.40 | 41.70 | 42.60 | 0.00 | - | 3 | 3 | 23.53% |
| SPX250620P03800000 | 2024-05-15 11:36AM EDT | 3,800.00 | 35.20 | 34.00 | 34.50 | -3.00 | -7.85% | 150 | 5,950 | 22.00% |
| SPX250620P03825000 | 2024-04-02 11:39AM EDT | 3,825.00 | 57.80 | 47.70 | 48.30 | 0.00 | - | - | 13 | 23.55% |
| SPX250620P03850000 | 2024-05-13 12:49PM EDT | 3,850.00 | 40.19 | 36.00 | 36.50 | 0.00 | - | 120 | 2,089 | 21.60% |
| SPX250620P03875000 | 2024-05-09 11:52AM EDT | 3,875.00 | 42.40 | 37.10 | 37.50 | 0.00 | - | 4 | 340 | 21.39% |
| SPX250620P03900000 | 2024-05-13 11:37AM EDT | 3,900.00 | 42.70 | 38.10 | 38.50 | 0.00 | - | 1 | 3,489 | 21.18% |
| SPX250620P03925000 | 2024-04-02 11:42AM EDT | 3,925.00 | 64.40 | 54.00 | 54.60 | 0.00 | - | 13 | 34 | 22.84% |
| SPX250620P03950000 | 2024-05-15 10:24AM EDT | 3,950.00 | 41.85 | 40.20 | 40.70 | -6.03 | -12.59% | 10 | 672 | 20.77% |
| SPX250620P03975000 | 2024-04-18 9:53AM EDT | 3,975.00 | 79.60 | 41.40 | 41.90 | 0.00 | - | 11 | 27 | 20.58% |
| SPX250620P04000000 | 2024-05-15 2:44PM EDT | 4,000.00 | 43.05 | 42.60 | 43.30 | -5.15 | -10.68% | 1,271 | 14,580 | 20.40% |
| SPX250620P04025000 | 2024-05-14 2:42PM EDT | 4,025.00 | 47.48 | 43.90 | 44.40 | 0.00 | - | 210 | 198 | 20.18% |
| SPX250620P04050000 | 2024-05-01 3:15PM EDT | 4,050.00 | 46.00 | 45.20 | 45.70 | -17.60 | -27.67% | 1 | 1,284 | 19.99% |
| SPX250620P04075000 | 2024-05-13 12:35PM EDT | 4,075.00 | 46.74 | 46.60 | 47.10 | -5.52 | -10.56% | 12 | 2,198 | 19.80% |
| SPX250620P04100000 | 2024-05-13 12:55PM EDT | 4,100.00 | 54.25 | 48.00 | 48.50 | 0.00 | - | 5 | 6,109 | 19.60% |
| SPX250620P04125000 | 2024-04-15 12:48PM EDT | 4,125.00 | 87.60 | 49.60 | 50.00 | 0.00 | - | 29 | 37 | 19.41% |
| SPX250620P04150000 | 2024-05-10 10:28AM EDT | 4,150.00 | 57.35 | 50.90 | 51.40 | 0.00 | - | 20 | 1,670 | 19.21% |
| SPX250620P04175000 | 2024-05-09 2:22PM EDT | 4,175.00 | 60.55 | 52.50 | 53.00 | 0.00 | - | 1 | 137 | 19.02% |
| SPX250620P04200000 | 2024-05-15 2:58PM EDT | 4,200.00 | 54.60 | 54.20 | 54.70 | -6.40 | -10.49% | 69 | 14,521 | 18.84% |
| SPX250620P04225000 | 2024-05-15 2:11PM EDT | 4,225.00 | 56.05 | 55.80 | 56.40 | -4.50 | -7.43% | 14 | 437 | 18.66% |
| SPX250620P04250000 | 2024-05-15 9:33AM EDT | 4,250.00 | 58.94 | 57.40 | 58.00 | -9.63 | -14.04% | 104 | 3,503 | 18.45% |
| SPX250620P04275000 | 2024-04-17 11:13AM EDT | 4,275.00 | 111.00 | 59.30 | 60.00 | 0.00 | - | 43 | 61 | 18.29% |
| SPX250620P04300000 | 2024-05-15 2:46PM EDT | 4,300.00 | 61.60 | 61.00 | 61.70 | -5.01 | -7.52% | 369 | 8,252 | 18.08% |
| SPX250620P04325000 | 2024-04-30 12:18PM EDT | 4,325.00 | 93.02 | 63.20 | 63.80 | 0.00 | - | 4 | 283 | 17.91% |
| SPX250620P04350000 | 2024-05-14 2:57PM EDT | 4,350.00 | 70.99 | 65.20 | 65.90 | 0.00 | - | 2 | 615 | 17.73% |
| SPX250620P04375000 | 2024-05-09 11:21AM EDT | 4,375.00 | 78.46 | 67.30 | 67.90 | 0.00 | - | 2 | 26 | 17.54% |
| SPX250620P04400000 | 2024-05-13 12:55PM EDT | 4,400.00 | 70.51 | 69.20 | 69.90 | -8.14 | -10.35% | 1 | 5,381 | 17.34% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 4,425.00 | 101.13 | 71.80 | 72.30 | 0.00 | - | 14 | 23 | 17.17% |
| SPX250620P04450000 | 2024-05-14 2:50PM EDT | 4,450.00 | 81.11 | 74.00 | 74.80 | 0.00 | - | 4 | 986 | 17.00% |
| SPX250620P04475000 | 2024-04-30 10:30AM EDT | 4,475.00 | 109.62 | 76.50 | 77.20 | 0.00 | - | 2 | 74 | 16.82% |
| SPX250620P04500000 | 2024-05-15 1:08PM EDT | 4,500.00 | 79.80 | 78.90 | 79.80 | -6.46 | -7.49% | 103 | 15,055 | 16.65% |
| SPX250620P04525000 | 2024-05-14 2:41PM EDT | 4,525.00 | 88.90 | 81.40 | 82.20 | 0.00 | - | 2 | 38 | 16.45% |
| SPX250620P04550000 | 2024-05-15 1:39PM EDT | 4,550.00 | 85.00 | 84.10 | 84.90 | -7.57 | -8.18% | 6 | 4,186 | 16.27% |
| SPX250620P04575000 | 2024-05-15 10:24AM EDT | 4,575.00 | 91.00 | 87.00 | 87.90 | -4.16 | -4.37% | 2 | 24 | 16.10% |
| SPX250620P04600000 | 2024-05-15 2:05PM EDT | 4,600.00 | 90.30 | 89.70 | 90.60 | -8.27 | -8.39% | 152 | 15,794 | 15.91% |
| SPX250620P04625000 | 2024-05-14 10:36AM EDT | 4,625.00 | 105.37 | 92.90 | 93.70 | 0.00 | - | 9 | 23 | 15.73% |
| SPX250620P04650000 | 2024-05-13 12:35PM EDT | 4,650.00 | 96.12 | 95.90 | 96.70 | -12.76 | -11.72% | 24 | 1,370 | 15.54% |
| SPX250620P04675000 | 2024-05-15 10:56AM EDT | 4,675.00 | 103.25 | 94.80 | 106.60 | -10.57 | -9.29% | 10 | 41 | 15.79% |
| SPX250620P04700000 | 2024-05-15 11:10AM EDT | 4,700.00 | 106.16 | 102.30 | 103.30 | -6.74 | -5.97% | 101 | 6,712 | 15.18% |
| SPX250620P04725000 | 2024-05-13 1:06PM EDT | 4,725.00 | 122.01 | 105.80 | 106.70 | 0.00 | - | 2 | 465 | 15.00% |
| SPX250620P04750000 | 2024-05-15 2:53PM EDT | 4,750.00 | 109.89 | 109.40 | 110.30 | -10.11 | -8.43% | 32 | 1,883 | 14.82% |
| SPX250620P04775000 | 2024-05-15 2:36PM EDT | 4,775.00 | 114.11 | 108.40 | 121.40 | -19.42 | -14.54% | 7 | 137 | 15.07% |
| SPX250620P04800000 | 2024-05-15 10:32AM EDT | 4,800.00 | 122.30 | 116.90 | 117.80 | -5.30 | -4.15% | 7 | 9,487 | 14.45% |
| SPX250620P04825000 | 2024-05-14 2:39PM EDT | 4,825.00 | 132.87 | 120.80 | 121.80 | 0.00 | - | 2 | 444 | 14.26% |
| SPX250620P04850000 | 2024-05-13 12:28PM EDT | 4,850.00 | 141.60 | 125.20 | 126.20 | 0.00 | - | 80 | 1,225 | 14.09% |
| SPX250620P04875000 | 2024-05-09 10:37AM EDT | 4,875.00 | 152.48 | 129.40 | 130.40 | 0.00 | - | 1 | 79 | 13.90% |
| SPX250620P04900000 | 2024-05-15 11:04AM EDT | 4,900.00 | 138.14 | 133.80 | 134.80 | -7.76 | -5.32% | 14 | 5,344 | 13.72% |
| SPX250620P04925000 | 2024-05-14 11:47AM EDT | 4,925.00 | 156.30 | 138.10 | 139.00 | 0.00 | - | 145 | 318 | 13.51% |
| SPX250620P04950000 | 2024-05-15 10:47AM EDT | 4,950.00 | 148.43 | 142.70 | 143.70 | -25.06 | -14.44% | 180 | 1,263 | 13.32% |
| SPX250620P04975000 | 2024-05-01 12:36PM EDT | 4,975.00 | 230.44 | 147.80 | 148.80 | 0.00 | - | 30 | 193 | 13.13% |
| SPX250620P05000000 | 2024-05-15 1:08PM EDT | 5,000.00 | 154.52 | 152.70 | 153.80 | -11.73 | -7.06% | 1,110 | 15,147 | 12.94% |
| SPX250620P05025000 | 2024-05-15 10:38AM EDT | 5,025.00 | 164.04 | 157.70 | 158.70 | -16.49 | -9.13% | 20 | 247 | 12.72% |
| SPX250620P05050000 | 2024-05-14 3:18PM EDT | 5,050.00 | 177.49 | 163.00 | 163.90 | 0.00 | - | 12 | 1,520 | 12.52% |
| SPX250620P05075000 | 2024-05-14 2:57PM EDT | 5,075.00 | 183.73 | 168.60 | 169.40 | 0.00 | - | 2 | 237 | 12.31% |
| SPX250620P05100000 | 2024-05-14 3:15PM EDT | 5,100.00 | 176.31 | 174.20 | 175.00 | -13.70 | -7.21% | 1 | 3,125 | 12.10% |
| SPX250620P05125000 | 2024-05-03 12:15PM EDT | 5,125.00 | 241.64 | 180.10 | 181.30 | 0.00 | - | 850 | 850 | 11.91% |
| SPX250620P05150000 | 2024-05-13 1:33PM EDT | 5,150.00 | 211.30 | 185.90 | 186.80 | 0.00 | - | 2 | 2,766 | 11.67% |
| SPX250620P05175000 | 2024-05-14 2:50PM EDT | 5,175.00 | 210.43 | 192.00 | 193.00 | 0.00 | - | 4 | 43 | 11.44% |
| SPX250620P05200000 | 2024-05-15 11:35AM EDT | 5,200.00 | 202.30 | 198.40 | 199.40 | -12.39 | -5.77% | 383 | 4,678 | 11.22% |
| SPX250620P05225000 | 2024-05-15 2:11PM EDT | 5,225.00 | 205.00 | 204.80 | 205.90 | -19.29 | -8.60% | 14 | 197 | 10.98% |
| SPX250620P05250000 | 2024-05-14 2:41PM EDT | 5,250.00 | 212.40 | 211.90 | 212.80 | -18.12 | -7.86% | 100 | 5,210 | 10.75% |
| SPX250620P05275000 | 2024-05-15 2:11PM EDT | 5,275.00 | 219.13 | 218.90 | 219.90 | -18.49 | -7.78% | 20 | 125 | 10.51% |
| SPX250620P05300000 | 2024-05-15 2:15PM EDT | 5,300.00 | 225.59 | 225.90 | 227.10 | -19.56 | -7.98% | 183 | 4,034 | 10.25% |
| SPX250620P05325000 | 2024-05-14 2:53PM EDT | 5,325.00 | 254.95 | 233.50 | 234.50 | 0.00 | - | 77 | 1,942 | 9.99% |
| SPX250620P05350000 | 2024-05-10 7:37AM EDT | 5,350.00 | 270.02 | 241.10 | 242.20 | 0.00 | - | 10 | 168 | 9.72% |
| SPX250620P05375000 | 2024-05-14 10:36AM EDT | 5,375.00 | 279.26 | 247.20 | 250.90 | 0.00 | - | 3 | 121 | 9.47% |
| SPX250620P05400000 | 2024-05-15 2:30PM EDT | 5,400.00 | 257.77 | 257.00 | 258.10 | -20.78 | -7.46% | 47 | 2,168 | 9.14% |
| SPX250620P05425000 | 2024-05-15 10:33AM EDT | 5,425.00 | 270.79 | 265.60 | 266.80 | -19.99 | -6.87% | 210 | 87 | 8.84% |
| SPX250620P05450000 | 2024-05-15 10:56AM EDT | 5,450.00 | 283.10 | 274.20 | 275.30 | -25.32 | -8.21% | 6 | 483 | 8.51% |
| SPX250620P05475000 | 2024-05-14 2:37PM EDT | 5,475.00 | 309.67 | 283.20 | 284.40 | 0.00 | - | 30 | 86 | 8.17% |
| SPX250620P05500000 | 2024-05-15 12:46PM EDT | 5,500.00 | 296.10 | 292.60 | 293.80 | -19.85 | -6.28% | 1,092 | 2,283 | 7.81% |
| SPX250620P05525000 | 2024-05-10 2:22PM EDT | 5,525.00 | 339.04 | 301.70 | 302.80 | 0.00 | - | 16 | 48 | 7.38% |
| SPX250620P05550000 | 2024-05-14 2:39PM EDT | 5,550.00 | 339.14 | 311.80 | 313.00 | 0.00 | - | 2 | 1,160 | 6.96% |
| SPX250620P05575000 | 2024-05-01 11:40AM EDT | 5,575.00 | 469.70 | 321.40 | 322.90 | 0.00 | - | 16 | 374 | 6.44% |
| SPX250620P05600000 | 2024-05-15 2:15PM EDT | 5,600.00 | 331.19 | 331.60 | 333.20 | -25.52 | -7.15% | 237 | 1,835 | 5.84% |
| SPX250620P05625000 | 2024-05-01 12:41PM EDT | 5,625.00 | 500.76 | 342.60 | 344.30 | 0.00 | - | 20 | 31 | 5.12% |
| SPX250620P05650000 | 2024-05-14 9:47AM EDT | 5,650.00 | 393.40 | 353.50 | 355.30 | 0.00 | - | 1 | 501 | 3.92% |
| SPX250620P05675000 | 2024-05-01 2:01PM EDT | 5,675.00 | 526.50 | 364.90 | 366.70 | 0.00 | - | 2 | 25 | 0.00% |
| SPX250620P05700000 | 2024-05-15 1:55PM EDT | 5,700.00 | 377.66 | 376.60 | 378.40 | -44.93 | -10.63% | 200 | 318 | 0.00% |
| SPX250620P05725000 | 2024-04-29 1:46PM EDT | 5,725.00 | 497.44 | 388.80 | 390.60 | 0.00 | - | 18 | 12 | 0.00% |
| SPX250620P05750000 | 2024-05-09 1:24PM EDT | 5,750.00 | 460.78 | 401.00 | 402.80 | 0.00 | - | 4 | 12 | 0.00% |
| SPX250620P05775000 | 2024-04-29 2:16PM EDT | 5,775.00 | 529.55 | 413.70 | 415.40 | 0.00 | - | - | 46 | 0.00% |
| SPX250620P05800000 | 2024-05-15 2:31PM EDT | 5,800.00 | 428.05 | 426.00 | 428.80 | -50.67 | -10.58% | 14 | 1,323 | 0.00% |
| SPX250620P05825000 | 2024-04-29 12:53PM EDT | 5,825.00 | 561.87 | 440.10 | 442.70 | 0.00 | - | - | 2 | 0.00% |
| SPX250620P05875000 | 2024-05-08 10:18AM EDT | 5,875.00 | 551.70 | 467.90 | 471.00 | 0.00 | - | - | 180 | 0.00% |
| SPX250620P05900000 | 2024-04-10 10:33AM EDT | 5,900.00 | 583.00 | 528.90 | 545.90 | 0.00 | - | - | 130 | 0.00% |
| SPX250620P05975000 | 2024-03-27 11:00AM EDT | 5,975.00 | 602.96 | 661.20 | 669.20 | 0.00 | - | 140 | 140 | 0.00% |
| SPX250620P06000000 | 2024-05-14 3:40PM EDT | 6,000.00 | 567.67 | 543.90 | 547.10 | -15.06 | -2.58% | 1 | 60 | 0.00% |
| SPX250620P06150000 | 2024-05-10 10:25AM EDT | 6,150.00 | 707.45 | 646.30 | 650.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06200000 | 2024-05-13 10:24AM EDT | 6,200.00 | 743.19 | 683.30 | 687.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250620P06300000 | 2024-05-01 12:11PM EDT | 6,300.00 | 994.00 | 758.50 | 766.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06600000 | 2024-03-11 9:02AM EDT | 6,600.00 | 1,181.79 | 1,139.00 | 1,156.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07000000 | 2024-03-18 12:52PM EDT | 7,000.00 | 1,481.22 | 1,587.00 | 1,659.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07200000 | 2024-02-16 1:22AM EDT | 7,200.00 | 1,786.48 | 1,634.80 | 1,771.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 7,600.00 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 8,000.00 | 2,469.45 | 2,271.10 | 2,351.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.