S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 200.00 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 400.00 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX251219C00500000 | 2023-12-19 12:25PM EDT | 500.00 | 4,197.00 | 4,092.60 | 4,353.20 | 0.00 | - | - | 32 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 600.00 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C00800000 | 2023-12-08 3:58PM EDT | 800.00 | 3,785.42 | 3,828.00 | 3,906.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 1,000.00 | 4,050.77 | 4,268.10 | 4,321.80 | 0.00 | - | 1 | 102 | 69.85% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 1,400.00 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C01600000 | 2023-12-15 4:48PM EDT | 1,600.00 | 3,130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219C01800000 | 2022-05-24 10:29AM EDT | 1,800.00 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2,000.00 | 3,135.00 | 3,350.60 | 3,404.70 | 0.00 | - | 2 | 171 | 54.62% |
| SPX251219C02200000 | 2024-03-21 1:12PM EDT | 2,200.00 | 3,157.92 | 2,837.60 | 2,915.40 | 0.00 | - | 7 | 85 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2,400.00 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2,800.00 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 0.00% |
| SPX251219C03000000 | 2024-04-25 11:44AM EDT | 3,000.00 | 2,204.00 | 2,448.20 | 2,489.60 | 0.00 | - | 50 | 3,856 | 45.40% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 3,200.00 | 2,225.00 | 2,264.30 | 2,317.90 | 0.00 | - | 50 | 100 | 43.65% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 3,300.00 | 2,041.50 | 2,176.60 | 2,228.20 | 0.00 | - | 50 | 56 | 42.44% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 3,400.00 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 3,500.00 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 82.59% |
| SPX251219C03600000 | 2024-05-07 2:04PM EDT | 3,600.00 | 1,830.00 | 1,910.90 | 1,963.60 | 0.00 | - | 1 | 16 | 39.09% |
| SPX251219C03700000 | 2024-01-23 10:44AM EDT | 3,700.00 | 1,445.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 3,800.00 | 1,712.64 | 1,586.70 | 1,617.80 | 0.00 | - | 1 | 2,001 | 25.85% |
| SPX251219C03900000 | 2024-04-26 9:54AM EDT | 3,900.00 | 1,504.93 | 1,652.30 | 1,702.70 | 0.00 | - | 1 | 703 | 35.85% |
| SPX251219C04000000 | 2024-05-14 11:44AM EDT | 4,000.00 | 1,525.40 | 1,572.10 | 1,612.50 | 0.00 | - | 1,500 | 41,689 | 34.57% |
| SPX251219C04100000 | 2024-04-05 10:15AM EDT | 4,100.00 | 1,430.23 | 1,340.90 | 1,377.80 | 0.00 | - | 1 | 1,598 | 25.30% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 4,200.00 | 1,260.73 | 1,403.50 | 1,444.40 | 0.00 | - | 1 | 1,820 | 32.60% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 4,300.00 | 1,332.37 | 1,321.70 | 1,357.90 | +170.77 | +14.70% | 160 | 3,503 | 31.46% |
| SPX251219C04400000 | 2024-04-24 10:38AM EDT | 4,400.00 | 1,092.10 | 1,241.00 | 1,277.50 | 0.00 | - | 1 | 2,520 | 30.58% |
| SPX251219C04500000 | 2024-05-09 11:36AM EDT | 4,500.00 | 1,100.31 | 1,160.60 | 1,197.90 | 0.00 | - | 2 | 2,648 | 29.70% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 4,550.00 | 1,060.18 | 1,117.90 | 1,163.00 | 0.00 | - | 2 | 0 | 29.47% |
| SPX251219C04600000 | 2024-05-13 1:19PM EDT | 4,600.00 | 1,038.37 | 1,081.70 | 1,118.40 | 0.00 | - | 2 | 4,209 | 28.79% |
| SPX251219C04700000 | 2024-04-30 11:30AM EDT | 4,700.00 | 871.80 | 1,005.30 | 1,042.20 | 0.00 | - | 1 | 3,225 | 27.97% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 4,750.00 | 827.99 | 962.80 | 1,008.40 | 0.00 | - | - | 1 | 27.72% |
| SPX251219C04800000 | 2024-05-13 12:46PM EDT | 4,800.00 | 893.58 | 929.20 | 965.80 | 0.00 | - | 1 | 6,770 | 27.09% |
| SPX251219C04850000 | 2024-05-13 12:46PM EDT | 4,850.00 | 857.61 | 889.60 | 934.30 | 0.00 | - | 1 | 1 | 26.91% |
| SPX251219C04900000 | 2024-05-14 3:19PM EDT | 4,900.00 | 838.17 | 855.90 | 892.40 | 0.00 | - | 2 | 3,262 | 26.29% |
| SPX251219C04950000 | 2024-05-07 3:16PM EDT | 4,950.00 | 757.63 | 835.50 | 841.70 | 0.00 | - | - | 35 | 25.30% |
| SPX251219C05000000 | 2024-05-14 3:53PM EDT | 5,000.00 | 767.88 | 800.90 | 805.10 | 0.00 | - | 1,502 | 42,870 | 24.87% |
| SPX251219C05050000 | 2024-05-13 3:09PM EDT | 5,050.00 | 714.56 | 765.00 | 771.10 | 0.00 | - | 8 | 1,091 | 24.53% |
| SPX251219C05100000 | 2024-05-13 3:08PM EDT | 5,100.00 | 681.06 | 731.50 | 735.50 | 0.00 | - | 4 | 3,076 | 24.10% |
| SPX251219C05150000 | 2024-04-16 12:13PM EDT | 5,150.00 | 587.24 | 697.20 | 703.20 | 0.00 | - | 1 | 90 | 23.79% |
| SPX251219C05200000 | 2024-05-14 3:53PM EDT | 5,200.00 | 633.15 | 664.50 | 668.50 | 0.00 | - | 202 | 4,939 | 23.37% |
| SPX251219C05250000 | 2024-05-14 9:54AM EDT | 5,250.00 | 588.12 | 630.50 | 636.30 | 0.00 | - | 1 | 184 | 23.02% |
| SPX251219C05300000 | 2024-05-15 10:47AM EDT | 5,300.00 | 591.21 | 599.00 | 602.80 | +22.82 | +4.01% | 2 | 3,840 | 22.60% |
| SPX251219C05350000 | 2024-05-15 9:36AM EDT | 5,350.00 | 554.29 | 568.90 | 572.40 | +34.31 | +6.60% | 1 | 151 | 22.28% |
| SPX251219C05400000 | 2024-05-15 12:48PM EDT | 5,400.00 | 534.50 | 537.20 | 540.00 | +37.10 | +7.46% | 301 | 3,459 | 21.86% |
| SPX251219C05450000 | 2024-05-13 2:31PM EDT | 5,450.00 | 463.96 | 507.00 | 510.70 | 0.00 | - | 2 | 617 | 21.53% |
| SPX251219C05500000 | 2024-05-15 9:32AM EDT | 5,500.00 | 464.07 | 478.20 | 481.00 | +12.82 | +2.84% | 1 | 5,397 | 21.17% |
| SPX251219C05550000 | 2024-05-14 9:30AM EDT | 5,550.00 | 410.29 | 449.10 | 452.50 | 0.00 | - | 1 | 217 | 20.83% |
| SPX251219C05600000 | 2024-05-14 2:44PM EDT | 5,600.00 | 395.11 | 422.30 | 425.00 | 0.00 | - | 2 | 5,083 | 20.49% |
| SPX251219C05650000 | 2024-05-13 2:05PM EDT | 5,650.00 | 355.63 | 395.50 | 398.20 | 0.00 | - | 8 | 442 | 20.16% |
| SPX251219C05700000 | 2024-05-15 9:51AM EDT | 5,700.00 | 356.10 | 369.10 | 371.70 | +21.10 | +6.30% | 300 | 7,570 | 19.82% |
| SPX251219C05750000 | 2024-05-02 3:38PM EDT | 5,750.00 | 243.50 | 344.50 | 347.00 | 0.00 | - | 125 | 630 | 19.51% |
| SPX251219C05800000 | 2024-05-15 12:48PM EDT | 5,800.00 | 318.00 | 320.20 | 322.70 | +28.10 | +9.69% | 300 | 3,889 | 19.19% |
| SPX251219C05850000 | 2024-05-02 10:28AM EDT | 5,850.00 | 197.00 | 297.30 | 299.80 | 0.00 | - | 1 | 108 | 18.89% |
| SPX251219C05900000 | 2024-05-15 12:00PM EDT | 5,900.00 | 267.80 | 274.70 | 277.00 | +14.63 | +5.78% | 36 | 2,373 | 18.56% |
| SPX251219C05950000 | 2024-05-13 2:31PM EDT | 5,950.00 | 225.18 | 254.00 | 256.30 | 0.00 | - | 2 | 60 | 18.29% |
| SPX251219C06000000 | 2024-05-15 11:09AM EDT | 6,000.00 | 230.90 | 233.70 | 235.90 | +15.95 | +7.42% | 8 | 7,062 | 17.99% |
| SPX251219C06050000 | 2024-05-14 10:15AM EDT | 6,050.00 | 192.20 | 215.30 | 217.00 | 0.00 | - | 2 | 178 | 17.72% |
| SPX251219C06100000 | 2024-05-14 2:44PM EDT | 6,100.00 | 180.58 | 197.20 | 199.10 | 0.00 | - | 4 | 247 | 17.46% |
| SPX251219C06150000 | 2024-05-13 3:08PM EDT | 6,150.00 | 157.88 | 180.40 | 182.30 | 0.00 | - | 10 | 94 | 17.21% |
| SPX251219C06200000 | 2024-05-15 11:49AM EDT | 6,200.00 | 162.97 | 165.00 | 166.60 | +19.47 | +13.57% | 77 | 1,865 | 16.97% |
| SPX251219C06250000 | 2024-05-13 9:35AM EDT | 6,250.00 | 132.31 | 150.20 | 151.90 | 0.00 | - | 2 | 519 | 16.74% |
| SPX251219C06300000 | 2024-05-06 11:27AM EDT | 6,300.00 | 104.98 | 136.80 | 138.40 | 0.00 | - | 375 | 1,727 | 16.54% |
| SPX251219C06400000 | 2024-05-15 9:36AM EDT | 6,400.00 | 107.50 | 112.50 | 113.90 | +6.34 | +6.27% | 1 | 4,643 | 16.13% |
| SPX251219C06500000 | 2024-05-14 2:31PM EDT | 6,500.00 | 80.85 | 92.20 | 93.40 | 0.00 | - | 14 | 1,854 | 15.78% |
| SPX251219C06600000 | 2024-05-15 11:49AM EDT | 6,600.00 | 74.46 | 75.20 | 76.30 | +7.94 | +11.94% | 2 | 1,449 | 15.48% |
| SPX251219C06700000 | 2024-05-15 10:47AM EDT | 6,700.00 | 59.25 | 61.00 | 62.00 | +23.95 | +67.85% | 2 | 193 | 15.22% |
| SPX251219C06800000 | 2024-05-10 5:50AM EDT | 6,800.00 | 42.82 | 49.40 | 50.50 | 0.00 | - | 20 | 3,282 | 15.01% |
| SPX251219C07000000 | 2024-05-15 1:17PM EDT | 7,000.00 | 32.38 | 31.90 | 32.80 | +4.94 | +18.00% | 7 | 2,680 | 14.63% |
| SPX251219C07200000 | 2024-05-15 1:17PM EDT | 7,200.00 | 21.33 | 20.80 | 21.60 | +3.83 | +21.89% | 7 | 1,394 | 14.42% |
| SPX251219C07400000 | 2024-05-14 11:35AM EDT | 7,400.00 | 12.10 | 13.80 | 14.60 | 0.00 | - | 2 | 816 | 14.33% |
| SPX251219C07600000 | 2024-05-08 10:53AM EDT | 7,600.00 | 8.00 | 9.40 | 10.10 | 0.00 | - | 11 | 752 | 14.34% |
| SPX251219C07800000 | 2024-05-10 11:57AM EDT | 7,800.00 | 5.70 | 6.60 | 7.30 | 0.00 | - | 1 | 2,767 | 14.45% |
| SPX251219C08000000 | 2024-05-14 12:32PM EDT | 8,000.00 | 4.21 | 4.80 | 5.30 | 0.00 | - | 3 | 11,330 | 14.56% |
| SPX251219C08200000 | 2024-05-10 11:57AM EDT | 8,200.00 | 3.05 | 3.40 | 4.20 | 0.00 | - | 2 | 278 | 14.84% |
| SPX251219C08400000 | 2024-04-26 12:07PM EDT | 8,400.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 10 | 349 | 14.96% |
| SPX251219C08600000 | 2024-05-02 1:03PM EDT | 8,600.00 | 1.60 | 1.80 | 2.50 | 0.00 | - | 4 | 1,980 | 15.23% |
| SPX251219C08800000 | 2024-05-09 12:28PM EDT | 8,800.00 | 1.25 | 1.65 | 2.00 | 0.00 | - | 1 | 354 | 15.46% |
| SPX251219C09000000 | 2024-05-01 3:02PM EDT | 9,000.00 | 1.10 | 1.10 | 1.60 | 0.00 | - | 2 | 4,970 | 15.68% |
| SPX251219C09200000 | 2024-05-06 10:11AM EDT | 9,200.00 | 1.00 | 0.70 | 1.50 | 0.00 | - | 2 | 906 | 16.14% |
| SPX251219C10000000 | 2024-05-10 9:52AM EDT | 10,000.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 1 | 965 | 17.19% |
| SPX251219C12000000 | 2024-05-15 12:16PM EDT | 12,000.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 100 | 1,222 | 19.58% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX251219P00200000 | 2024-05-14 1:13PM EDT | 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 13 | 1,272 | 73.83% |
| SPX251219P00400000 | 2024-05-02 10:01AM EDT | 400.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 9 | 2,743 | 65.89% |
| SPX251219P00500000 | 2024-05-03 10:34AM EDT | 500.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 1 | 463 | 62.43% |
| SPX251219P00600000 | 2024-05-10 3:30PM EDT | 600.00 | 0.70 | 0.45 | 0.95 | 0.00 | - | 22 | 732 | 59.53% |
| SPX251219P00800000 | 2024-05-15 2:10PM EDT | 800.00 | 1.15 | 1.10 | 1.55 | -0.05 | -4.17% | 142 | 895 | 54.86% |
| SPX251219P01000000 | 2024-05-14 4:12PM EDT | 1,000.00 | 2.00 | 1.75 | 2.15 | 0.00 | - | 32 | 380 | 50.39% |
| SPX251219P01200000 | 2024-05-14 1:58AM EDT | 1,200.00 | 3.00 | 2.70 | 3.30 | 0.00 | - | 1 | 542 | 47.70% |
| SPX251219P01400000 | 2024-05-14 2:45PM EDT | 1,400.00 | 4.20 | 3.90 | 4.50 | 0.00 | - | 2 | 429 | 44.53% |
| SPX251219P01600000 | 2024-05-15 12:25PM EDT | 1,600.00 | 5.50 | 5.50 | 5.90 | -1.95 | -26.17% | 5 | 580 | 41.65% |
| SPX251219P01800000 | 2024-04-22 9:37AM EDT | 1,800.00 | 10.10 | 7.00 | 7.50 | 0.00 | - | 1 | 1,370 | 39.01% |
| SPX251219P02000000 | 2024-05-15 1:07PM EDT | 2,000.00 | 8.80 | 8.80 | 9.30 | -0.50 | -5.38% | 15 | 4,553 | 36.54% |
| SPX251219P02200000 | 2024-05-13 1:09PM EDT | 2,200.00 | 11.60 | 11.00 | 11.50 | 0.00 | - | 1 | 2,418 | 34.31% |
| SPX251219P02400000 | 2024-05-14 3:29PM EDT | 2,400.00 | 14.10 | 13.50 | 14.00 | 0.00 | - | 1 | 4,126 | 32.19% |
| SPX251219P02500000 | 2024-05-09 12:06PM EDT | 2,500.00 | 15.90 | 15.10 | 15.60 | 0.00 | - | 8 | 29 | 31.25% |
| SPX251219P02600000 | 2024-05-14 2:50PM EDT | 2,600.00 | 17.50 | 16.60 | 17.40 | 0.00 | - | 30 | 6,016 | 30.35% |
| SPX251219P02700000 | 2024-05-15 12:57PM EDT | 2,700.00 | 18.70 | 18.40 | 19.20 | -11.67 | -38.43% | 2 | 51 | 29.42% |
| SPX251219P02800000 | 2024-05-15 1:42PM EDT | 2,800.00 | 20.62 | 20.30 | 20.90 | -0.91 | -4.23% | 21 | 6,603 | 28.45% |
| SPX251219P02900000 | 2024-05-15 1:42PM EDT | 2,900.00 | 22.77 | 22.50 | 23.10 | -1.11 | -4.65% | 5 | 340 | 27.60% |
| SPX251219P03000000 | 2024-05-15 12:31PM EDT | 3,000.00 | 25.20 | 24.80 | 25.60 | -0.80 | -3.08% | 1 | 18,164 | 26.78% |
| SPX251219P03100000 | 2024-05-14 2:19PM EDT | 3,100.00 | 29.02 | 27.30 | 28.20 | 0.00 | - | 200 | 203 | 25.95% |
| SPX251219P03200000 | 2024-05-08 1:54PM EDT | 3,200.00 | 33.00 | 30.40 | 31.00 | 0.00 | - | 1,350 | 11,258 | 25.13% |
| SPX251219P03250000 | 2024-04-24 3:05PM EDT | 3,250.00 | 42.80 | 31.70 | 32.70 | 0.00 | - | 10 | 55 | 24.76% |
| SPX251219P03300000 | 2024-05-10 10:40AM EDT | 3,300.00 | 35.78 | 33.60 | 34.40 | 0.00 | - | 1 | 6,575 | 24.38% |
| SPX251219P03350000 | 2024-05-02 1:48PM EDT | 3,350.00 | 45.00 | 35.40 | 36.00 | 0.00 | - | 1 | 30 | 23.97% |
| SPX251219P03400000 | 2024-05-15 2:14PM EDT | 3,400.00 | 37.50 | 37.20 | 37.90 | -1.70 | -4.34% | 3 | 3,752 | 23.60% |
| SPX251219P03450000 | 2024-05-06 9:42AM EDT | 3,450.00 | 45.40 | 38.80 | 39.80 | 0.00 | - | 1 | 11 | 23.22% |
| SPX251219P03500000 | 2024-05-15 1:40PM EDT | 3,500.00 | 41.40 | 40.80 | 41.70 | -2.00 | -4.61% | 203 | 5,233 | 22.84% |
| SPX251219P03550000 | 2024-05-13 3:03PM EDT | 3,550.00 | 47.00 | 43.40 | 44.00 | 0.00 | - | 9 | 28 | 22.49% |
| SPX251219P03600000 | 2024-05-15 12:44PM EDT | 3,600.00 | 46.57 | 45.80 | 46.40 | -1.43 | -2.98% | 13 | 6,412 | 22.14% |
| SPX251219P03650000 | 2024-05-03 9:33AM EDT | 3,650.00 | 58.90 | 48.20 | 48.90 | 0.00 | - | 1 | 101 | 21.80% |
| SPX251219P03700000 | 2024-05-15 12:44PM EDT | 3,700.00 | 51.62 | 50.30 | 51.40 | -1.88 | -3.51% | 8 | 8,929 | 21.44% |
| SPX251219P03750000 | 2024-05-07 3:08PM EDT | 3,750.00 | 60.25 | 53.50 | 54.10 | 0.00 | - | 2 | 3 | 21.09% |
| SPX251219P03800000 | 2024-05-15 1:49PM EDT | 3,800.00 | 56.90 | 56.40 | 57.10 | -2.50 | -4.21% | 2 | 10,900 | 20.76% |
| SPX251219P03850000 | 2024-04-04 1:40PM EDT | 3,850.00 | 80.30 | 71.30 | 72.30 | 0.00 | - | 3 | 3 | 21.53% |
| SPX251219P03900000 | 2024-05-13 2:03PM EDT | 3,900.00 | 68.73 | 62.60 | 63.40 | 0.00 | - | 5 | 5,945 | 20.09% |
| SPX251219P03950000 | 2024-04-25 3:39PM EDT | 3,950.00 | 90.10 | 66.00 | 66.90 | 0.00 | - | 89 | 314 | 19.76% |
| SPX251219P04000000 | 2024-05-14 11:44AM EDT | 4,000.00 | 75.94 | 69.50 | 70.40 | 0.00 | - | 1,500 | 55,076 | 19.42% |
| SPX251219P04050000 | 2024-05-09 11:00AM EDT | 4,050.00 | 81.37 | 73.50 | 74.30 | 0.00 | - | 1 | 3,362 | 19.10% |
| SPX251219P04100000 | 2024-05-09 10:05AM EDT | 4,100.00 | 86.96 | 77.50 | 78.50 | 0.00 | - | 1 | 8,621 | 18.78% |
| SPX251219P04150000 | 2024-05-08 1:43PM EDT | 4,150.00 | 93.18 | 81.80 | 82.80 | 0.00 | - | - | 150 | 18.46% |
| SPX251219P04200000 | 2024-05-15 12:46PM EDT | 4,200.00 | 87.81 | 86.50 | 87.30 | -5.09 | -5.48% | 1 | 4,118 | 18.14% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 4,250.00 | 99.00 | 91.20 | 92.00 | 0.00 | - | 5 | 1,555 | 17.81% |
| SPX251219P04300000 | 2024-05-15 12:24PM EDT | 4,300.00 | 97.91 | 96.50 | 97.40 | -12.35 | -11.20% | 101 | 6,546 | 17.51% |
| SPX251219P04350000 | 2024-05-14 11:16AM EDT | 4,350.00 | 110.50 | 101.80 | 102.90 | 0.00 | - | 5 | 268 | 17.20% |
| SPX251219P04400000 | 2024-05-13 1:19PM EDT | 4,400.00 | 118.41 | 107.10 | 108.50 | 0.00 | - | 2 | 5,438 | 16.88% |
| SPX251219P04450000 | 2024-05-15 12:10PM EDT | 4,450.00 | 115.33 | 113.20 | 114.60 | -5.67 | -4.69% | 10 | 243 | 16.57% |
| SPX251219P04500000 | 2024-05-15 11:15AM EDT | 4,500.00 | 122.00 | 119.50 | 120.90 | -5.60 | -4.39% | 19 | 11,887 | 16.25% |
| SPX251219P04550000 | 2024-05-15 2:05PM EDT | 4,550.00 | 127.00 | 126.40 | 127.80 | -10.00 | -7.30% | 27 | 112 | 15.94% |
| SPX251219P04600000 | 2024-05-15 12:02PM EDT | 4,600.00 | 136.00 | 133.30 | 134.70 | -9.60 | -6.59% | 125 | 4,164 | 15.61% |
| SPX251219P04650000 | 2024-05-15 2:11PM EDT | 4,650.00 | 141.20 | 141.00 | 142.40 | -42.92 | -23.31% | 4 | 10 | 15.30% |
| SPX251219P04700000 | 2024-05-10 10:19AM EDT | 4,700.00 | 154.00 | 148.70 | 150.30 | -8.49 | -5.22% | 2 | 8,735 | 14.98% |
| SPX251219P04750000 | 2024-05-14 2:53PM EDT | 4,750.00 | 167.71 | 157.10 | 158.70 | 0.00 | - | 2 | 121 | 14.66% |
| SPX251219P04800000 | 2024-05-14 2:31PM EDT | 4,800.00 | 168.30 | 165.70 | 167.20 | -10.32 | -5.78% | 175 | 7,635 | 14.32% |
| SPX251219P04850000 | 2024-05-13 9:35AM EDT | 4,850.00 | 189.40 | 175.10 | 176.70 | 0.00 | - | 2 | 349 | 14.00% |
| SPX251219P04900000 | 2024-05-14 2:33PM EDT | 4,900.00 | 198.07 | 184.60 | 186.30 | 0.00 | - | 2 | 6,506 | 13.66% |
| SPX251219P04950000 | 2024-05-13 2:31PM EDT | 4,950.00 | 213.63 | 194.80 | 196.50 | 0.00 | - | 2 | 1,209 | 13.32% |
| SPX251219P05000000 | 2024-05-15 12:18PM EDT | 5,000.00 | 208.50 | 205.50 | 207.20 | -9.76 | -4.47% | 655 | 46,251 | 12.97% |
| SPX251219P05050000 | 2024-05-15 10:52AM EDT | 5,050.00 | 223.30 | 216.50 | 218.20 | -13.08 | -5.53% | 1 | 1,033 | 12.60% |
| SPX251219P05100000 | 2024-05-14 3:19PM EDT | 5,100.00 | 241.67 | 228.20 | 230.00 | 0.00 | - | 4 | 2,481 | 12.23% |
| SPX251219P05150000 | 2024-05-13 2:05PM EDT | 5,150.00 | 264.10 | 240.50 | 242.20 | 0.00 | - | 7 | 31 | 11.84% |
| SPX251219P05200000 | 2024-05-15 11:21AM EDT | 5,200.00 | 257.31 | 253.20 | 255.00 | -10.62 | -3.96% | 202 | 4,824 | 11.44% |
| SPX251219P05250000 | 2024-05-14 3:29PM EDT | 5,250.00 | 282.69 | 266.50 | 268.30 | 0.00 | - | 244 | 393 | 11.02% |
| SPX251219P05300000 | 2024-05-15 2:17PM EDT | 5,300.00 | 281.40 | 280.60 | 282.40 | -16.39 | -5.50% | 30 | 3,714 | 10.59% |
| SPX251219P05350000 | 2024-04-16 12:33PM EDT | 5,350.00 | 404.64 | 295.00 | 296.80 | 0.00 | - | 1 | 3 | 10.11% |
| SPX251219P05400000 | 2024-05-15 11:21AM EDT | 5,400.00 | 315.23 | 310.80 | 312.60 | -14.82 | -4.49% | 81 | 1,792 | 9.64% |
| SPX251219P05450000 | 2024-05-13 2:31PM EDT | 5,450.00 | 356.40 | 327.10 | 329.00 | 0.00 | - | 2 | 735 | 9.13% |
| SPX251219P05500000 | 2024-05-15 10:42AM EDT | 5,500.00 | 352.20 | 343.80 | 345.90 | -11.27 | -3.10% | 2 | 3,070 | 8.56% |
| SPX251219P05550000 | 2024-05-14 9:30AM EDT | 5,550.00 | 391.80 | 361.30 | 363.20 | 0.00 | - | 1 | 204 | 7.91% |
| SPX251219P05600000 | 2024-05-15 11:21AM EDT | 5,600.00 | 384.95 | 379.70 | 381.70 | -17.46 | -4.34% | 40 | 1,510 | 7.17% |
| SPX251219P05650000 | 2024-05-13 2:05PM EDT | 5,650.00 | 435.69 | 399.00 | 400.90 | 0.00 | - | 8 | 272 | 6.28% |
| SPX251219P05700000 | 2024-05-13 2:19PM EDT | 5,700.00 | 456.24 | 419.50 | 421.90 | 0.00 | - | 4 | 1,308 | 5.09% |
| SPX251219P05800000 | 2024-05-15 12:54PM EDT | 5,800.00 | 466.17 | 462.10 | 464.70 | -47.69 | -9.28% | 1 | 956 | 0.00% |
| SPX251219P05850000 | 2024-05-02 10:29AM EDT | 5,850.00 | 632.20 | 485.30 | 488.00 | 0.00 | - | 1 | 61 | 0.00% |
| SPX251219P05900000 | 2024-04-17 10:43AM EDT | 5,900.00 | 660.00 | 509.70 | 512.40 | 0.00 | - | 1 | 866 | 0.00% |
| SPX251219P05950000 | 2024-05-03 10:28AM EDT | 5,950.00 | 650.90 | 534.50 | 537.30 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219P06000000 | 2024-05-15 11:49AM EDT | 6,000.00 | 568.23 | 560.20 | 564.10 | -20.58 | -3.50% | 2 | 727 | 0.00% |
| SPX251219P06050000 | 2024-05-14 10:18AM EDT | 6,050.00 | 633.60 | 587.90 | 590.80 | 0.00 | - | 1 | 8 | 0.00% |
| SPX251219P06100000 | 2024-05-13 1:51PM EDT | 6,100.00 | 667.24 | 614.10 | 619.80 | 0.00 | - | 2 | 7 | 0.00% |
| SPX251219P06200000 | 2024-05-13 9:57AM EDT | 6,200.00 | 722.12 | 675.70 | 680.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPX251219P06400000 | 2024-05-15 11:49AM EDT | 6,400.00 | 817.47 | 807.40 | 813.50 | -195.53 | -19.30% | 2 | 3 | 0.00% |
| SPX251219P06600000 | 2024-03-28 9:35AM EDT | 6,600.00 | 1,003.25 | 1,079.20 | 1,123.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 6,800.00 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 7,000.00 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 7,200.00 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 7,400.00 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 7,600.00 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX251219P07800000 | 2024-03-05 2:49PM EDT | 7,800.00 | 2,214.85 | 1,994.30 | 2,267.90 | 0.00 | - | 1 | 12 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 8,000.00 | 2,839.55 | 2,691.70 | 2,747.70 | 0.00 | - | 1 | 10 | 21.41% |
| SPX251219P08200000 | 2022-03-08 1:13PM EDT | 8,200.00 | 3,604.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX251219P08400000 | 2023-05-19 9:42AM EDT | 8,400.00 | 3,484.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219P08600000 | 2024-05-10 10:34AM EDT | 8,600.00 | 2,798.15 | 2,702.70 | 2,755.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P08800000 | 2022-03-08 4:53PM EDT | 8,800.00 | 4,167.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX251219P09000000 | 2024-05-10 10:46AM EDT | 9,000.00 | 3,164.87 | 3,072.60 | 3,125.30 | 0.00 | - | 14 | 7 | 0.00% |
| SPX251219P09200000 | 2024-05-10 10:46AM EDT | 9,200.00 | 3,348.77 | 3,255.60 | 3,308.50 | 0.00 | - | 2 | 10 | 0.00% |
| SPX251219P10000000 | 2024-05-10 10:34AM EDT | 10,000.00 | 4,086.75 | 3,995.00 | 4,048.80 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P12000000 | 2023-08-28 10:19AM EDT | 12,000.00 | 6,379.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.