S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04000000 | 2024-05-21 9:46AM EDT | 4,000.00 | 1,305.76 | 1,317.20 | 1,325.60 | 0.00 | - | 1 | 0 | 260.99% |
| SPXW240522C04250000 | 2024-05-20 3:49PM EDT | 4,250.00 | 1,058.00 | 1,067.20 | 1,075.60 | 0.00 | - | 2 | 0 | 212.12% |
| SPXW240522C04300000 | 2024-05-17 11:21AM EDT | 4,300.00 | 999.34 | 1,017.20 | 1,025.60 | 0.00 | - | 1 | 0 | 202.58% |
| SPXW240522C04400000 | 2024-05-15 10:07AM EDT | 4,400.00 | 877.50 | 917.20 | 925.60 | 0.00 | - | - | 0 | 183.68% |
| SPXW240522C04450000 | 2024-05-21 12:44PM EDT | 4,450.00 | 860.32 | 867.20 | 875.60 | 0.00 | - | 1 | 0 | 174.30% |
| SPXW240522C04500000 | 2024-05-21 10:33AM EDT | 4,500.00 | 812.56 | 817.20 | 825.60 | 0.00 | - | 1 | 0 | 164.99% |
| SPXW240522C04550000 | 2024-05-15 3:18PM EDT | 4,550.00 | 755.39 | 767.20 | 775.60 | 0.00 | - | 1 | 0 | 155.71% |
| SPXW240522C04750000 | 2024-05-21 9:43AM EDT | 4,750.00 | 557.80 | 566.80 | 575.10 | 0.00 | - | 5 | 0 | 116.28% |
| SPXW240522C04770000 | 2024-05-17 1:56PM EDT | 4,770.00 | 529.92 | 546.80 | 555.10 | 0.00 | - | 2 | 0 | 112.67% |
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 4,775.00 | 293.92 | 541.80 | 550.10 | 0.00 | - | - | 0 | 111.77% |
| SPXW240522C04780000 | 2024-05-17 2:15PM EDT | 4,780.00 | 510.29 | 536.80 | 545.10 | 0.00 | - | 1 | 0 | 110.86% |
| SPXW240522C04800000 | 2024-05-20 3:35PM EDT | 4,800.00 | 511.63 | 516.90 | 525.30 | 0.00 | - | 5 | 0 | 108.26% |
| SPXW240522C04810000 | 2024-05-15 3:45PM EDT | 4,810.00 | 498.42 | 506.90 | 515.30 | 0.00 | - | - | 0 | 106.45% |
| SPXW240522C04825000 | 2024-05-15 3:45PM EDT | 4,825.00 | 483.47 | 491.80 | 500.10 | 0.00 | - | - | 0 | 102.75% |
| SPXW240522C04850000 | 2024-05-20 10:18AM EDT | 4,850.00 | 473.37 | 466.80 | 475.10 | 0.00 | - | 3 | 0 | 98.22% |
| SPXW240522C04890000 | 2024-05-03 2:58PM EDT | 4,890.00 | 254.22 | 426.80 | 435.10 | 0.00 | - | 5 | 0 | 90.98% |
| SPXW240522C04900000 | 2024-05-21 9:39AM EDT | 4,900.00 | 405.47 | 416.80 | 425.10 | 0.00 | - | 1 | 0 | 89.17% |
| SPXW240522C04925000 | 2024-05-17 12:57PM EDT | 4,925.00 | 374.72 | 391.80 | 400.10 | 0.00 | - | 10 | 0 | 84.63% |
| SPXW240522C04930000 | 2024-05-16 3:00PM EDT | 4,930.00 | 384.92 | 386.80 | 395.10 | 0.00 | - | - | 0 | 83.72% |
| SPXW240522C04935000 | 2024-05-17 3:40PM EDT | 4,935.00 | 369.39 | 381.80 | 390.10 | 0.00 | - | 5 | 0 | 82.81% |
| SPXW240522C04940000 | 2024-05-03 2:58PM EDT | 4,940.00 | 207.62 | 376.80 | 385.10 | 0.00 | - | 5 | 0 | 81.90% |
| SPXW240522C04945000 | 2024-05-01 10:49AM EDT | 4,945.00 | 128.60 | 371.80 | 380.10 | 0.00 | - | - | 0 | 80.98% |
| SPXW240522C04950000 | 2024-05-21 11:24AM EDT | 4,950.00 | 367.98 | 366.80 | 375.10 | 0.00 | - | 8 | 0 | 80.07% |
| SPXW240522C04970000 | 2024-05-21 3:10PM EDT | 4,970.00 | 346.65 | 346.80 | 355.10 | 0.00 | - | 2 | 0 | 76.42% |
| SPXW240522C04975000 | 2024-05-15 9:48AM EDT | 4,975.00 | 300.81 | 341.80 | 350.10 | 0.00 | - | 1 | 0 | 75.50% |
| SPXW240522C04980000 | 2024-04-23 10:13AM EDT | 4,980.00 | 134.08 | 336.80 | 345.10 | 0.00 | - | 18 | 0 | 74.59% |
| SPXW240522C04985000 | 2024-05-17 11:48AM EDT | 4,985.00 | 311.83 | 331.80 | 340.10 | 0.00 | - | 1 | 0 | 73.67% |
| SPXW240522C04990000 | 2024-05-20 11:06AM EDT | 4,990.00 | 333.63 | 326.80 | 335.10 | 0.00 | - | 1 | 0 | 72.75% |
| SPXW240522C04995000 | 2024-05-21 1:47PM EDT | 4,995.00 | 320.53 | 321.80 | 330.10 | 0.00 | - | 2 | 0 | 71.83% |
| SPXW240522C05000000 | 2024-05-21 1:47PM EDT | 5,000.00 | 315.48 | 316.80 | 325.10 | 0.00 | - | 7 | 0 | 70.91% |
| SPXW240522C05005000 | 2024-05-21 3:24PM EDT | 5,005.00 | 313.93 | 311.80 | 320.10 | 0.00 | - | 1 | 0 | 69.99% |
| SPXW240522C05010000 | 2024-05-07 1:57PM EDT | 5,010.00 | 190.53 | 306.80 | 315.10 | 0.00 | - | 1 | 0 | 69.07% |
| SPXW240522C05015000 | 2024-05-21 12:10PM EDT | 5,015.00 | 296.59 | 301.80 | 310.10 | 0.00 | - | 40 | 0 | 68.15% |
| SPXW240522C05020000 | 2024-05-09 3:48PM EDT | 5,020.00 | 198.81 | 296.80 | 305.10 | 0.00 | - | 4 | 0 | 67.22% |
| SPXW240522C05025000 | 2024-05-20 1:50PM EDT | 5,025.00 | 289.47 | 291.80 | 300.10 | 0.00 | - | 3 | 0 | 66.30% |
| SPXW240522C05030000 | 2024-05-21 4:03PM EDT | 5,030.00 | 292.40 | 286.80 | 295.10 | 0.00 | - | 1 | 0 | 65.37% |
| SPXW240522C05035000 | 2024-05-21 12:10PM EDT | 5,035.00 | 276.61 | 281.80 | 290.10 | 0.00 | - | 40 | 0 | 64.44% |
| SPXW240522C05040000 | 2024-05-21 9:43AM EDT | 5,040.00 | 267.69 | 276.80 | 285.10 | 0.00 | - | 1 | 0 | 63.51% |
| SPXW240522C05045000 | 2024-05-15 1:45PM EDT | 5,045.00 | 258.04 | 271.80 | 280.10 | 0.00 | - | 1 | 0 | 62.59% |
| SPXW240522C05050000 | 2024-05-21 3:21PM EDT | 5,050.00 | 268.30 | 266.80 | 275.10 | 0.00 | - | 1 | 0 | 61.65% |
| SPXW240522C05055000 | 2024-05-21 12:36PM EDT | 5,055.00 | 256.23 | 261.80 | 270.10 | 0.00 | - | 5 | 0 | 60.72% |
| SPXW240522C05060000 | 2024-05-21 3:51PM EDT | 5,060.00 | 260.25 | 256.80 | 265.10 | 0.00 | - | 9 | 0 | 59.78% |
| SPXW240522C05065000 | 2024-05-10 9:58AM EDT | 5,065.00 | 180.70 | 251.90 | 260.30 | 0.00 | - | 4 | 0 | 59.51% |
| SPXW240522C05070000 | 2024-05-21 11:06AM EDT | 5,070.00 | 244.11 | 246.90 | 255.30 | 0.00 | - | 1 | 0 | 58.56% |
| SPXW240522C05075000 | 2024-05-21 3:50PM EDT | 5,075.00 | 245.00 | 241.90 | 250.30 | 0.00 | - | 11 | 0 | 57.62% |
| SPXW240522C05080000 | 2024-05-21 1:45PM EDT | 5,080.00 | 236.28 | 236.90 | 245.30 | 0.00 | - | 1 | 0 | 56.67% |
| SPXW240522C05085000 | 2024-05-21 2:58PM EDT | 5,085.00 | 229.76 | 231.90 | 240.30 | 0.00 | - | 2 | 0 | 55.72% |
| SPXW240522C05090000 | 2024-05-21 3:22PM EDT | 5,090.00 | 227.86 | 226.90 | 235.30 | 0.00 | - | 2 | 0 | 54.77% |
| SPXW240522C05095000 | 2024-05-21 3:56PM EDT | 5,095.00 | 229.20 | 221.90 | 230.30 | 0.00 | - | 1 | 0 | 53.82% |
| SPXW240522C05100000 | 2024-05-21 2:54PM EDT | 5,100.00 | 214.34 | 216.90 | 225.30 | 0.00 | - | 21 | 0 | 52.86% |
| SPXW240522C05105000 | 2024-05-20 2:36PM EDT | 5,105.00 | 208.22 | 211.90 | 220.30 | 0.00 | - | 1 | 0 | 51.90% |
| SPXW240522C05110000 | 2024-05-21 2:54PM EDT | 5,110.00 | 204.17 | 207.00 | 215.30 | 0.00 | - | 10 | 0 | 50.94% |
| SPXW240522C05115000 | 2024-05-21 2:43PM EDT | 5,115.00 | 197.61 | 201.90 | 210.30 | 0.00 | - | 4 | 0 | 49.98% |
| SPXW240522C05120000 | 2024-05-21 10:01AM EDT | 5,120.00 | 187.39 | 196.90 | 205.30 | 0.00 | - | 2 | 0 | 49.01% |
| SPXW240522C05125000 | 2024-05-21 4:14PM EDT | 5,125.00 | 198.59 | 191.90 | 200.30 | 0.00 | - | 2 | 0 | 48.05% |
| SPXW240522C05130000 | 2024-05-21 3:10PM EDT | 5,130.00 | 186.72 | 186.90 | 195.30 | 0.00 | - | 9 | 0 | 47.08% |
| SPXW240522C05135000 | 2024-05-21 9:52AM EDT | 5,135.00 | 172.63 | 181.90 | 190.30 | 0.00 | - | 1 | 0 | 46.10% |
| SPXW240522C05140000 | 2024-05-17 1:59PM EDT | 5,140.00 | 159.62 | 176.90 | 185.30 | 0.00 | - | 54 | 0 | 45.12% |
| SPXW240522C05145000 | 2024-05-21 3:27PM EDT | 5,145.00 | 171.80 | 171.90 | 180.30 | 0.00 | - | 2 | 0 | 44.15% |
| SPXW240522C05150000 | 2024-05-21 3:33PM EDT | 5,150.00 | 172.00 | 166.90 | 175.30 | 0.00 | - | 20 | 0 | 43.16% |
| SPXW240522C05155000 | 2024-05-20 10:53AM EDT | 5,155.00 | 170.37 | 161.90 | 170.30 | 0.00 | - | 1 | 0 | 42.18% |
| SPXW240522C05160000 | 2024-05-21 2:10PM EDT | 5,160.00 | 157.50 | 156.90 | 165.30 | 0.00 | - | 20 | 0 | 41.19% |
| SPXW240522C05165000 | 2024-05-21 2:32PM EDT | 5,165.00 | 152.55 | 151.90 | 160.30 | 0.00 | - | 1 | 0 | 40.20% |
| SPXW240522C05170000 | 2024-05-21 11:05AM EDT | 5,170.00 | 144.31 | 147.00 | 155.30 | 0.00 | - | 2 | 0 | 39.20% |
| SPXW240522C05175000 | 2024-05-21 3:40PM EDT | 5,175.00 | 148.10 | 141.90 | 150.30 | 0.00 | - | 11 | 0 | 38.20% |
| SPXW240522C05180000 | 2024-05-21 3:33PM EDT | 5,180.00 | 142.21 | 136.90 | 145.30 | 0.00 | - | 8 | 0 | 37.20% |
| SPXW240522C05185000 | 2024-05-21 3:59PM EDT | 5,185.00 | 138.20 | 131.90 | 140.30 | 0.00 | - | 43 | 0 | 36.19% |
| SPXW240522C05190000 | 2024-05-21 3:13PM EDT | 5,190.00 | 128.66 | 126.90 | 135.30 | 0.00 | - | 70 | 0 | 35.18% |
| SPXW240522C05195000 | 2024-05-21 3:58PM EDT | 5,195.00 | 129.77 | 121.90 | 130.30 | 0.00 | - | 26 | 0 | 34.16% |
| SPXW240522C05200000 | 2024-05-21 4:02PM EDT | 5,200.00 | 122.30 | 116.90 | 125.30 | 0.00 | - | 74 | 0 | 33.13% |
| SPXW240522C05205000 | 2024-05-21 3:52PM EDT | 5,205.00 | 116.40 | 111.90 | 120.30 | 0.00 | - | 60 | 0 | 32.11% |
| SPXW240522C05210000 | 2024-05-21 4:02PM EDT | 5,210.00 | 112.20 | 108.40 | 114.40 | 0.00 | - | 69 | 0 | 29.04% |
| SPXW240522C05215000 | 2024-05-21 3:57PM EDT | 5,215.00 | 108.96 | 103.40 | 109.40 | 0.00 | - | 35 | 0 | 28.05% |
| SPXW240522C05220000 | 2024-05-21 3:58PM EDT | 5,220.00 | 105.00 | 98.50 | 103.60 | 0.00 | - | 95 | 0 | 25.07% |
| SPXW240522C05225000 | 2024-05-22 2:56AM EDT | 5,225.00 | 96.40 | 93.50 | 98.60 | -0.78 | -0.80% | 162 | 0 | 24.11% |
| SPXW240522C05230000 | 2024-05-21 3:58PM EDT | 5,230.00 | 95.16 | 88.50 | 93.60 | 0.00 | - | 329 | 0 | 23.14% |
| SPXW240522C05235000 | 2024-05-21 3:40PM EDT | 5,235.00 | 88.20 | 84.00 | 89.00 | 0.00 | - | 22 | 0 | 23.10% |
| SPXW240522C05240000 | 2024-05-21 3:21PM EDT | 5,240.00 | 78.37 | 79.00 | 84.00 | 0.00 | - | 69 | 0 | 22.09% |
| SPXW240522C05245000 | 2024-05-21 3:28PM EDT | 5,245.00 | 73.13 | 73.70 | 78.70 | 0.00 | - | 18 | 0 | 20.41% |
| SPXW240522C05250000 | 2024-05-22 12:00AM EDT | 5,250.00 | 74.80 | 69.00 | 74.20 | +5.40 | +7.78% | 1 | 0 | 20.45% |
| SPXW240522C05255000 | 2024-05-21 3:39PM EDT | 5,255.00 | 68.73 | 63.70 | 68.80 | 0.00 | - | 246 | 0 | 18.59% |
| SPXW240522C05260000 | 2024-05-21 4:03PM EDT | 5,260.00 | 62.08 | 58.80 | 63.80 | 0.00 | - | 167 | 0 | 17.55% |
| SPXW240522C05265000 | 2024-05-21 4:02PM EDT | 5,265.00 | 57.40 | 53.70 | 58.80 | 0.00 | - | 110 | 0 | 16.50% |
| SPXW240522C05270000 | 2024-05-21 3:58PM EDT | 5,270.00 | 55.49 | 51.30 | 52.40 | 0.00 | - | 264 | 0 | 12.32% |
| SPXW240522C05275000 | 2024-05-21 4:02PM EDT | 5,275.00 | 47.50 | 46.10 | 47.20 | 0.00 | - | 75 | 0 | 10.82% |
| SPXW240522C05280000 | 2024-05-21 11:59PM EDT | 5,280.00 | 45.23 | 41.60 | 42.70 | +1.00 | +2.26% | 10 | 0 | 11.13% |
| SPXW240522C05285000 | 2024-05-21 4:05PM EDT | 5,285.00 | 37.86 | 36.80 | 37.90 | 0.00 | - | 279 | 0 | 10.52% |
| SPXW240522C05290000 | 2024-05-21 4:12PM EDT | 5,290.00 | 34.60 | 32.20 | 32.80 | 0.00 | - | 654 | 0 | 9.28% |
| SPXW240522C05295000 | 2024-05-22 3:08AM EDT | 5,295.00 | 26.29 | 28.00 | 28.50 | -3.46 | -11.63% | 1 | 0 | 9.34% |
| SPXW240522C05300000 | 2024-05-22 3:44AM EDT | 5,300.00 | 23.30 | 23.70 | 24.20 | -1.98 | -7.83% | 3 | 0 | 9.09% |
| SPXW240522C05305000 | 2024-05-22 3:48AM EDT | 5,305.00 | 19.50 | 19.20 | 19.80 | -1.57 | -7.45% | 21 | 0 | 8.48% |
| SPXW240522C05310000 | 2024-05-22 3:22AM EDT | 5,310.00 | 15.30 | 15.70 | 15.90 | -2.04 | -11.76% | 24 | 0 | 8.18% |
| SPXW240522C05315000 | 2024-05-22 3:44AM EDT | 5,315.00 | 12.20 | 12.40 | 12.60 | -1.51 | -11.01% | 144 | 0 | 8.14% |
| SPXW240522C05320000 | 2024-05-22 3:56AM EDT | 5,320.00 | 9.40 | 9.30 | 9.50 | -0.96 | -9.27% | 304 | 0 | 7.90% |
| SPXW240522C05325000 | 2024-05-22 3:48AM EDT | 5,325.00 | 6.70 | 6.60 | 6.90 | -0.73 | -9.83% | 297 | 0 | 7.71% |
| SPXW240522C05330000 | 2024-05-22 3:56AM EDT | 5,330.00 | 4.90 | 4.70 | 4.80 | -0.24 | -4.67% | 226 | 0 | 7.56% |
| SPXW240522C05335000 | 2024-05-22 3:53AM EDT | 5,335.00 | 3.10 | 3.20 | 3.30 | -0.28 | -8.28% | 621 | 0 | 7.55% |
| SPXW240522C05340000 | 2024-05-22 3:51AM EDT | 5,340.00 | 2.10 | 2.05 | 2.15 | -0.02 | -0.94% | 364 | 0 | 7.50% |
| SPXW240522C05345000 | 2024-05-22 3:45AM EDT | 5,345.00 | 1.25 | 1.20 | 1.30 | -0.09 | -6.72% | 541 | 0 | 7.39% |
| SPXW240522C05350000 | 2024-05-22 3:45AM EDT | 5,350.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 564 | 0 | 7.31% |
| SPXW240522C05355000 | 2024-05-22 3:56AM EDT | 5,355.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 251 | 0 | 7.22% |
| SPXW240522C05360000 | 2024-05-22 3:25AM EDT | 5,360.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 222 | 0 | 7.40% |
| SPXW240522C05365000 | 2024-05-22 3:14AM EDT | 5,365.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 107 | 0 | 7.54% |
| SPXW240522C05370000 | 2024-05-22 3:33AM EDT | 5,370.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 59 | 0 | 8.28% |
| SPXW240522C05375000 | 2024-05-22 3:52AM EDT | 5,375.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 31 | 0 | 8.50% |
| SPXW240522C05380000 | 2024-05-22 3:38AM EDT | 5,380.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 36 | 0 | 9.18% |
| SPXW240522C05385000 | 2024-05-22 2:08AM EDT | 5,385.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 0 | 9.06% |
| SPXW240522C05390000 | 2024-05-22 3:34AM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 9.67% |
| SPXW240522C05395000 | 2024-05-21 4:13PM EDT | 5,395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 455 | 0 | 10.30% |
| SPXW240522C05400000 | 2024-05-22 12:00AM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 10.94% |
| SPXW240522C05405000 | 2024-05-22 3:12AM EDT | 5,405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 11.52% |
| SPXW240522C05410000 | 2024-05-21 9:55PM EDT | 5,410.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 40 | 0 | 12.11% |
| SPXW240522C05415000 | 2024-05-21 3:59PM EDT | 5,415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 340 | 0 | 12.75% |
| SPXW240522C05420000 | 2024-05-21 3:56PM EDT | 5,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 721 | 0 | 13.33% |
| SPXW240522C05425000 | 2024-05-21 4:14PM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 489 | 0 | 13.92% |
| SPXW240522C05430000 | 2024-05-21 4:07PM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 14.55% |
| SPXW240522C05435000 | 2024-05-21 1:27PM EDT | 5,435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 0 | 15.14% |
| SPXW240522C05440000 | 2024-05-21 4:14PM EDT | 5,440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 15.72% |
| SPXW240522C05445000 | 2024-05-20 1:08PM EDT | 5,445.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 16.31% |
| SPXW240522C05450000 | 2024-05-21 1:54PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 16.90% |
| SPXW240522C05455000 | 2024-05-21 1:27PM EDT | 5,455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 17.48% |
| SPXW240522C05460000 | 2024-05-20 10:38AM EDT | 5,460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 41 | 0 | 18.07% |
| SPXW240522C05465000 | 2024-05-20 3:47PM EDT | 5,465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 18.60% |
| SPXW240522C05470000 | 2024-05-21 2:18PM EDT | 5,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 19.19% |
| SPXW240522C05475000 | 2024-05-21 10:19AM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 19.73% |
| SPXW240522C05480000 | 2024-05-21 3:04PM EDT | 5,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 20.31% |
| SPXW240522C05490000 | 2024-05-21 3:04PM EDT | 5,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 21.49% |
| SPXW240522C05500000 | 2024-05-22 12:00AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 22.56% |
| SPXW240522C05520000 | 2024-05-20 9:55AM EDT | 5,520.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 24.81% |
| SPXW240522C05525000 | 2024-05-20 2:40PM EDT | 5,525.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 25.39% |
| SPXW240522C05550000 | 2024-05-20 3:21PM EDT | 5,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 0 | 28.13% |
| SPXW240522C05575000 | 2024-05-20 1:00PM EDT | 5,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 0 | 30.86% |
| SPXW240522C05600000 | 2024-05-21 1:17PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 33.50% |
| SPXW240522C05650000 | 2024-05-16 3:18PM EDT | 5,650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 38.77% |
| SPXW240522C05675000 | 2024-05-16 3:04PM EDT | 5,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 41.41% |
| SPXW240522C05700000 | 2024-05-16 3:59PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 0 | 43.95% |
| SPXW240522C05800000 | 2024-05-17 2:17PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 50.98% |
| SPXW240522C06000000 | 2024-05-15 4:11PM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 69.14% |
| SPXW240522C06200000 | 2024-05-15 4:01PM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 86.72% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P02000000 | 2024-04-26 10:04AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 509.38% |
| SPXW240522P02400000 | 2024-05-02 9:54AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 417.19% |
| SPXW240522P02600000 | 2024-04-25 3:49PM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 376.56% |
| SPXW240522P02800000 | 2024-05-07 12:12PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 339.06% |
| SPXW240522P03000000 | 2024-05-13 1:37PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 304.69% |
| SPXW240522P03200000 | 2024-05-09 4:14PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 271.88% |
| SPXW240522P03400000 | 2024-05-13 2:51PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 240.63% |
| SPXW240522P03600000 | 2024-05-14 2:54PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,500 | 0 | 210.94% |
| SPXW240522P03800000 | 2024-05-16 1:24PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 183.59% |
| SPXW240522P03900000 | 2024-05-15 3:36PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 0 | 170.31% |
| SPXW240522P04000000 | 2024-05-21 9:46AM EDT | 4,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 157.03% |
| SPXW240522P04050000 | 2024-05-15 4:06PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 150.78% |
| SPXW240522P04100000 | 2024-05-17 11:51AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,300 | 0 | 144.53% |
| SPXW240522P04150000 | 2024-05-17 11:52AM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 0 | 138.28% |
| SPXW240522P04200000 | 2024-05-20 10:01AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 132.03% |
| SPXW240522P04250000 | 2024-05-17 3:15PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 241 | 0 | 125.78% |
| SPXW240522P04300000 | 2024-05-20 10:10AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,625 | 0 | 119.53% |
| SPXW240522P04350000 | 2024-05-20 11:21AM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,700 | 0 | 113.28% |
| SPXW240522P04400000 | 2024-05-20 3:35PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,040 | 0 | 107.03% |
| SPXW240522P04450000 | 2024-05-16 3:57PM EDT | 4,450.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 101.56% |
| SPXW240522P04500000 | 2024-05-20 3:11PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 800 | 0 | 95.31% |
| SPXW240522P04525000 | 2024-05-17 2:37PM EDT | 4,525.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 92.58% |
| SPXW240522P04550000 | 2024-05-21 9:55AM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 89.45% |
| SPXW240522P04575000 | 2024-05-17 2:31PM EDT | 4,575.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 86.72% |
| SPXW240522P04600000 | 2024-05-20 3:46PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 83.59% |
| SPXW240522P04625000 | 2024-05-20 3:51PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 80.86% |
| SPXW240522P04650000 | 2024-05-22 1:33AM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 77.73% |
| SPXW240522P04675000 | 2024-05-20 3:46PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 75.00% |
| SPXW240522P04700000 | 2024-05-21 3:58PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 72.27% |
| SPXW240522P04720000 | 2024-05-15 3:26PM EDT | 4,720.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 69.92% |
| SPXW240522P04725000 | 2024-05-16 3:59PM EDT | 4,725.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 69.14% |
| SPXW240522P04730000 | 2024-05-15 11:02AM EDT | 4,730.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 68.75% |
| SPXW240522P04740000 | 2024-05-21 9:37AM EDT | 4,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 67.58% |
| SPXW240522P04750000 | 2024-05-21 11:08AM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 0 | 66.41% |
| SPXW240522P04760000 | 2024-05-21 11:17AM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 65.23% |
| SPXW240522P04770000 | 2024-05-21 11:17AM EDT | 4,770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 64.06% |
| SPXW240522P04775000 | 2024-05-21 11:17AM EDT | 4,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 63.67% |
| SPXW240522P04780000 | 2024-05-21 11:18AM EDT | 4,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 62.89% |
| SPXW240522P04790000 | 2024-05-21 12:24PM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 61.72% |
| SPXW240522P04800000 | 2024-05-21 12:29PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 545 | 0 | 60.55% |
| SPXW240522P04810000 | 2024-05-21 12:57PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 59.38% |
| SPXW240522P04820000 | 2024-05-21 1:11PM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 58.40% |
| SPXW240522P04825000 | 2024-05-21 1:40PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 206 | 0 | 57.81% |
| SPXW240522P04830000 | 2024-05-21 1:20PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 57.42% |
| SPXW240522P04835000 | 2024-05-21 1:47PM EDT | 4,835.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 56.64% |
| SPXW240522P04840000 | 2024-05-21 1:21PM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 56.25% |
| SPXW240522P04845000 | 2024-05-21 1:22PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 55.47% |
| SPXW240522P04850000 | 2024-05-21 1:39PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 353 | 0 | 55.08% |
| SPXW240522P04855000 | 2024-05-21 1:42PM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 54.30% |
| SPXW240522P04860000 | 2024-05-17 10:38AM EDT | 4,860.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 53.91% |
| SPXW240522P04865000 | 2024-05-21 1:47PM EDT | 4,865.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 53.32% |
| SPXW240522P04870000 | 2024-05-20 3:22PM EDT | 4,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 52.73% |
| SPXW240522P04875000 | 2024-05-20 4:01PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 0 | 52.15% |
| SPXW240522P04880000 | 2024-05-16 4:03PM EDT | 4,880.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 51.56% |
| SPXW240522P04885000 | 2024-05-20 3:37PM EDT | 4,885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 186 | 0 | 51.17% |
| SPXW240522P04890000 | 2024-05-21 3:56PM EDT | 4,890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 152 | 0 | 50.39% |
| SPXW240522P04895000 | 2024-05-21 3:47PM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 0 | 50.00% |
| SPXW240522P04900000 | 2024-05-21 4:14PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,906 | 0 | 52.15% |
| SPXW240522P04905000 | 2024-05-21 2:31PM EDT | 4,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 51.56% |
| SPXW240522P04910000 | 2024-05-21 3:48PM EDT | 4,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 50.98% |
| SPXW240522P04915000 | 2024-05-21 3:57PM EDT | 4,915.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 50.39% |
| SPXW240522P04920000 | 2024-05-21 4:10PM EDT | 4,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 49.81% |
| SPXW240522P04925000 | 2024-05-21 4:12PM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,609 | 0 | 49.22% |
| SPXW240522P04930000 | 2024-05-17 10:58AM EDT | 4,930.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 48.63% |
| SPXW240522P04935000 | 2024-05-21 2:49PM EDT | 4,935.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 48.05% |
| SPXW240522P04940000 | 2024-05-21 1:23PM EDT | 4,940.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 47.46% |
| SPXW240522P04945000 | 2024-05-21 3:59PM EDT | 4,945.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 46.88% |
| SPXW240522P04950000 | 2024-05-21 4:14PM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,018 | 0 | 46.29% |
| SPXW240522P04955000 | 2024-05-21 3:46PM EDT | 4,955.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 45.70% |
| SPXW240522P04960000 | 2024-05-16 3:44PM EDT | 4,960.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 88 | 0 | 45.12% |
| SPXW240522P04965000 | 2024-05-17 11:53AM EDT | 4,965.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 44.53% |
| SPXW240522P04970000 | 2024-05-21 3:55PM EDT | 4,970.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 43.95% |
| SPXW240522P04975000 | 2024-05-21 3:38PM EDT | 4,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 0 | 43.36% |
| SPXW240522P04980000 | 2024-05-21 9:35AM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 0 | 42.77% |
| SPXW240522P04985000 | 2024-05-21 3:54PM EDT | 4,985.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 341 | 0 | 42.19% |
| SPXW240522P04990000 | 2024-05-21 11:25AM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 0 | 41.60% |
| SPXW240522P04995000 | 2024-05-21 3:51PM EDT | 4,995.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 638 | 0 | 41.02% |
| SPXW240522P05000000 | 2024-05-21 8:15PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 40.43% |
| SPXW240522P05005000 | 2024-05-21 3:42PM EDT | 5,005.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 39.84% |
| SPXW240522P05010000 | 2024-05-21 3:53PM EDT | 5,010.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 39.26% |
| SPXW240522P05015000 | 2024-05-21 3:52PM EDT | 5,015.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 38.57% |
| SPXW240522P05020000 | 2024-05-21 4:00PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 37.99% |
| SPXW240522P05025000 | 2024-05-21 2:42PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 37.40% |
| SPXW240522P05030000 | 2024-05-21 4:01PM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 36.82% |
| SPXW240522P05035000 | 2024-05-21 9:44AM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 36.23% |
| SPXW240522P05040000 | 2024-05-21 2:18PM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 0 | 35.65% |
| SPXW240522P05045000 | 2024-05-21 3:55PM EDT | 5,045.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 35.06% |
| SPXW240522P05050000 | 2024-05-21 4:09PM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 276 | 0 | 34.47% |
| SPXW240522P05055000 | 2024-05-21 4:03PM EDT | 5,055.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7,202 | 0 | 33.89% |
| SPXW240522P05060000 | 2024-05-21 4:02PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 422 | 0 | 33.20% |
| SPXW240522P05065000 | 2024-05-21 9:32AM EDT | 5,065.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 32.62% |
| SPXW240522P05070000 | 2024-05-21 10:18AM EDT | 5,070.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7,001 | 0 | 32.03% |
| SPXW240522P05075000 | 2024-05-21 4:14PM EDT | 5,075.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 31.45% |
| SPXW240522P05080000 | 2024-05-21 3:55PM EDT | 5,080.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 30.86% |
| SPXW240522P05085000 | 2024-05-20 12:01PM EDT | 5,085.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 0 | 30.27% |
| SPXW240522P05090000 | 2024-05-21 3:35PM EDT | 5,090.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 29.69% |
| SPXW240522P05095000 | 2024-05-21 3:31PM EDT | 5,095.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 29.10% |
| SPXW240522P05100000 | 2024-05-21 4:01PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 706 | 0 | 28.52% |
| SPXW240522P05105000 | 2024-05-21 3:45PM EDT | 5,105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 27.93% |
| SPXW240522P05110000 | 2024-05-21 3:49PM EDT | 5,110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 27.34% |
| SPXW240522P05115000 | 2024-05-21 4:00PM EDT | 5,115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 26.66% |
| SPXW240522P05120000 | 2024-05-21 3:49PM EDT | 5,120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 26.07% |
| SPXW240522P05125000 | 2024-05-21 3:59PM EDT | 5,125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 0 | 25.49% |
| SPXW240522P05130000 | 2024-05-21 8:29PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 16 | 0 | 24.90% |
| SPXW240522P05135000 | 2024-05-21 2:21PM EDT | 5,135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 24.32% |
| SPXW240522P05140000 | 2024-05-21 3:44PM EDT | 5,140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 23.73% |
| SPXW240522P05145000 | 2024-05-21 3:56PM EDT | 5,145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 56 | 0 | 23.10% |
| SPXW240522P05150000 | 2024-05-21 3:55PM EDT | 5,150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 596 | 0 | 22.46% |
| SPXW240522P05155000 | 2024-05-21 3:58PM EDT | 5,155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 366 | 0 | 21.88% |
| SPXW240522P05160000 | 2024-05-21 4:03PM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 564 | 0 | 21.29% |
| SPXW240522P05165000 | 2024-05-21 3:57PM EDT | 5,165.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 446 | 0 | 20.70% |
| SPXW240522P05170000 | 2024-05-22 3:34AM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 0 | 20.07% |
| SPXW240522P05175000 | 2024-05-22 3:04AM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 19.43% |
| SPXW240522P05180000 | 2024-05-21 3:54PM EDT | 5,180.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 236 | 0 | 18.85% |
| SPXW240522P05185000 | 2024-05-21 4:02PM EDT | 5,185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 347 | 0 | 18.26% |
| SPXW240522P05190000 | 2024-05-22 3:38AM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 0 | 17.63% |
| SPXW240522P05195000 | 2024-05-22 3:46AM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | -0.02 | -22.22% | 1 | 0 | 16.99% |
| SPXW240522P05200000 | 2024-05-21 11:33PM EDT | 5,200.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 0 | 17.68% |
| SPXW240522P05205000 | 2024-05-21 3:56PM EDT | 5,205.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 461 | 0 | 17.04% |
| SPXW240522P05210000 | 2024-05-21 4:14PM EDT | 5,210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 983 | 0 | 16.38% |
| SPXW240522P05215000 | 2024-05-22 3:38AM EDT | 5,215.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 0 | 15.72% |
| SPXW240522P05220000 | 2024-05-21 4:14PM EDT | 5,220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,329 | 0 | 15.06% |
| SPXW240522P05225000 | 2024-05-22 2:56AM EDT | 5,225.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 52 | 0 | 14.41% |
| SPXW240522P05230000 | 2024-05-21 9:30PM EDT | 5,230.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 53 | 0 | 13.72% |
| SPXW240522P05235000 | 2024-05-22 2:01AM EDT | 5,235.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 58 | 0 | 13.75% |
| SPXW240522P05240000 | 2024-05-22 3:18AM EDT | 5,240.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 0 | 13.06% |
| SPXW240522P05245000 | 2024-05-22 3:34AM EDT | 5,245.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 3 | 0 | 12.35% |
| SPXW240522P05250000 | 2024-05-22 2:44AM EDT | 5,250.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 56 | 0 | 12.12% |
| SPXW240522P05255000 | 2024-05-22 3:39AM EDT | 5,255.00 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 24 | 0 | 11.39% |
| SPXW240522P05260000 | 2024-05-22 3:11AM EDT | 5,260.00 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 15 | 0 | 11.01% |
| SPXW240522P05265000 | 2024-05-22 2:55AM EDT | 5,265.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 21 | 0 | 10.83% |
| SPXW240522P05270000 | 2024-05-22 3:30AM EDT | 5,270.00 | 0.45 | 0.35 | 0.40 | +0.08 | +21.62% | 16 | 0 | 10.27% |
| SPXW240522P05275000 | 2024-05-22 3:52AM EDT | 5,275.00 | 0.50 | 0.45 | 0.55 | +0.03 | +6.38% | 366 | 0 | 10.04% |
| SPXW240522P05280000 | 2024-05-22 3:42AM EDT | 5,280.00 | 0.72 | 0.65 | 0.75 | +0.12 | +20.00% | 347 | 0 | 9.78% |
| SPXW240522P05285000 | 2024-05-22 3:43AM EDT | 5,285.00 | 0.95 | 0.85 | 0.95 | +0.14 | +17.28% | 171 | 0 | 9.36% |
| SPXW240522P05290000 | 2024-05-22 3:56AM EDT | 5,290.00 | 1.30 | 1.20 | 1.30 | +0.18 | +16.07% | 220 | 0 | 9.10% |
| SPXW240522P05295000 | 2024-05-22 3:53AM EDT | 5,295.00 | 1.90 | 1.70 | 1.80 | +0.40 | +26.67% | 351 | 0 | 8.89% |
| SPXW240522P05300000 | 2024-05-22 3:53AM EDT | 5,300.00 | 2.50 | 2.40 | 2.45 | +0.45 | +21.95% | 386 | 0 | 8.64% |
| SPXW240522P05305000 | 2024-05-22 3:54AM EDT | 5,305.00 | 3.40 | 3.30 | 3.40 | +0.56 | +19.72% | 161 | 0 | 8.49% |
| SPXW240522P05310000 | 2024-05-22 3:56AM EDT | 5,310.00 | 4.50 | 4.50 | 4.70 | +0.57 | +13.80% | 198 | 0 | 8.39% |
| SPXW240522P05315000 | 2024-05-22 3:56AM EDT | 5,315.00 | 6.00 | 6.10 | 6.30 | +0.70 | +12.96% | 209 | 0 | 8.24% |
| SPXW240522P05320000 | 2024-05-22 3:53AM EDT | 5,320.00 | 8.30 | 8.00 | 8.20 | +1.21 | +17.07% | 200 | 0 | 8.00% |
| SPXW240522P05325000 | 2024-05-22 3:48AM EDT | 5,325.00 | 10.75 | 10.60 | 10.80 | +1.53 | +16.59% | 110 | 0 | 8.00% |
| SPXW240522P05330000 | 2024-05-22 3:14AM EDT | 5,330.00 | 15.60 | 13.20 | 13.50 | +3.42 | +28.08% | 143 | 0 | 7.67% |
| SPXW240522P05335000 | 2024-05-22 3:06AM EDT | 5,335.00 | 17.90 | 16.60 | 17.10 | +2.73 | +18.00% | 15 | 0 | 7.79% |
| SPXW240522P05340000 | 2024-05-22 12:48AM EDT | 5,340.00 | 18.11 | 20.80 | 21.40 | -1.11 | -5.78% | 47 | 0 | 8.35% |
| SPXW240522P05345000 | 2024-05-21 8:15PM EDT | 5,345.00 | 21.92 | 24.80 | 25.40 | -1.23 | -5.31% | 4 | 0 | 8.22% |
| SPXW240522P05350000 | 2024-05-21 8:15PM EDT | 5,350.00 | 26.17 | 28.70 | 29.80 | -0.97 | -3.57% | 4 | 0 | 8.30% |
| SPXW240522P05355000 | 2024-05-21 4:02PM EDT | 5,355.00 | 32.90 | 33.40 | 34.50 | 0.00 | - | 52 | 0 | 8.66% |
| SPXW240522P05360000 | 2024-05-21 3:58PM EDT | 5,360.00 | 35.40 | 38.20 | 39.30 | 0.00 | - | 34 | 0 | 9.08% |
| SPXW240522P05365000 | 2024-05-21 3:08PM EDT | 5,365.00 | 50.50 | 43.10 | 44.20 | 0.00 | - | 4 | 0 | 9.67% |
| SPXW240522P05370000 | 2024-05-21 4:00PM EDT | 5,370.00 | 45.00 | 48.40 | 49.50 | 0.00 | - | 17 | 0 | 11.47% |
| SPXW240522P05380000 | 2024-05-21 3:58PM EDT | 5,380.00 | 55.30 | 56.00 | 61.00 | 0.00 | - | 31 | 0 | 16.82% |
| SPXW240522P05390000 | 2024-05-21 3:41PM EDT | 5,390.00 | 68.31 | 66.50 | 71.60 | 0.00 | - | 7 | 0 | 20.03% |
| SPXW240522P05395000 | 2024-05-21 3:59PM EDT | 5,395.00 | 72.00 | 71.50 | 76.60 | 0.00 | - | 8 | 0 | 21.06% |
| SPXW240522P05400000 | 2024-05-21 4:01PM EDT | 5,400.00 | 78.60 | 76.50 | 81.60 | 0.00 | - | 137 | 0 | 22.07% |
| SPXW240522P05410000 | 2024-05-21 3:41PM EDT | 5,410.00 | 88.24 | 86.50 | 91.60 | 0.00 | - | 1 | 0 | 24.07% |
| SPXW240522P05450000 | 2024-05-21 3:49PM EDT | 5,450.00 | 130.50 | 124.40 | 132.80 | 0.00 | - | 2 | 0 | 34.48% |
| SPXW240522P05500000 | 2024-05-21 9:49AM EDT | 5,500.00 | 192.90 | 174.90 | 183.20 | 0.00 | - | 1 | 0 | 44.89% |
© 2024 Yahoo. All rights reserved.