S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
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 | 1,318.60 | 1,319.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240522C04250000 | 2024-05-20 3:49PM EDT | 4,250.00 | 1,058.00 | 1,069.50 | 1,070.00 | 0.00 | - | 2 | 5 | 144.92% |
| SPXW240522C04300000 | 2024-05-22 10:43AM EDT | 4,300.00 | 1,019.90 | 1,018.60 | 1,019.30 | +20.56 | +2.06% | 1 | 1 | 0.00% |
| SPXW240522C04400000 | 2024-05-22 10:39AM EDT | 4,400.00 | 920.77 | 918.60 | 919.10 | +43.27 | +4.93% | 2 | 2 | 0.00% |
| SPXW240522C04450000 | 2024-05-22 10:47AM EDT | 4,450.00 | 869.78 | 869.40 | 870.00 | +9.46 | +1.10% | 3 | 3 | 113.48% |
| SPXW240522C04500000 | 2024-05-22 10:40AM EDT | 4,500.00 | 820.90 | 818.50 | 819.20 | +8.34 | +1.03% | 2 | 3 | 0.00% |
| SPXW240522C04550000 | 2024-05-15 3:18PM EDT | 4,550.00 | 755.39 | 768.70 | 769.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240522C04750000 | 2024-05-22 10:40AM EDT | 4,750.00 | 571.09 | 568.60 | 569.30 | +13.29 | +2.38% | 7 | 7 | 0.00% |
| SPXW240522C04770000 | 2024-05-22 10:28AM EDT | 4,770.00 | 549.66 | 548.60 | 549.30 | +19.74 | +3.73% | 2 | 3 | 0.00% |
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 4,775.00 | 293.92 | 544.40 | 545.10 | 0.00 | - | - | 1 | 74.22% |
| SPXW240522C04780000 | 2024-05-22 11:52AM EDT | 4,780.00 | 535.50 | 539.50 | 540.00 | +25.21 | +4.94% | 2 | 1 | 73.54% |
| SPXW240522C04800000 | 2024-05-20 3:35PM EDT | 4,800.00 | 511.63 | 518.60 | 519.30 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240522C04810000 | 2024-05-15 3:45PM EDT | 4,810.00 | 498.42 | 509.50 | 510.20 | 0.00 | - | - | 22 | 73.19% |
| SPXW240522C04825000 | 2024-05-15 3:45PM EDT | 4,825.00 | 483.47 | 493.70 | 494.20 | 0.00 | - | - | 22 | 0.00% |
| SPXW240522C04850000 | 2024-05-22 10:03AM EDT | 4,850.00 | 470.23 | 469.50 | 470.00 | -3.14 | -0.66% | 2 | 21 | 64.45% |
| SPXW240522C04890000 | 2024-05-03 2:58PM EDT | 4,890.00 | 254.22 | 429.50 | 430.10 | 0.00 | - | 5 | 3 | 60.94% |
| SPXW240522C04900000 | 2024-05-22 10:32AM EDT | 4,900.00 | 420.37 | 419.20 | 419.80 | +14.90 | +3.67% | 1 | 22 | 59.57% |
| SPXW240522C04925000 | 2024-05-17 12:57PM EDT | 4,925.00 | 374.72 | 394.40 | 395.10 | 0.00 | - | 10 | 26 | 54.69% |
| SPXW240522C04930000 | 2024-05-16 3:00PM EDT | 4,930.00 | 384.92 | 389.20 | 389.80 | 0.00 | - | - | 8 | 55.62% |
| SPXW240522C04935000 | 2024-05-17 3:40PM EDT | 4,935.00 | 369.39 | 383.70 | 384.20 | 0.00 | - | 5 | 23 | 0.00% |
| SPXW240522C04940000 | 2024-05-03 2:58PM EDT | 4,940.00 | 207.62 | 378.70 | 379.20 | 0.00 | - | 5 | 18 | 0.00% |
| SPXW240522C04945000 | 2024-05-01 10:49AM EDT | 4,945.00 | 128.60 | 373.70 | 374.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240522C04950000 | 2024-05-21 11:24AM EDT | 4,950.00 | 369.98 | 369.20 | 369.80 | +2.00 | +0.54% | 1 | 168 | 52.93% |
| SPXW240522C04970000 | 2024-05-21 3:10PM EDT | 4,970.00 | 346.65 | 349.20 | 349.80 | 0.00 | - | 2 | 14 | 50.29% |
| SPXW240522C04975000 | 2024-05-15 9:48AM EDT | 4,975.00 | 344.93 | 344.70 | 345.20 | +44.12 | +14.67% | 1 | 72 | 52.78% |
| SPXW240522C04980000 | 2024-04-23 10:13AM EDT | 4,980.00 | 134.08 | 339.70 | 340.20 | 0.00 | - | 18 | 18 | 52.08% |
| SPXW240522C04985000 | 2024-05-17 11:48AM EDT | 4,985.00 | 311.83 | 334.20 | 334.80 | 0.00 | - | 1 | 1 | 48.29% |
| SPXW240522C04990000 | 2024-05-20 11:06AM EDT | 4,990.00 | 333.63 | 329.70 | 330.20 | 0.00 | - | 1 | 46 | 50.68% |
| SPXW240522C04995000 | 2024-05-21 1:47PM EDT | 4,995.00 | 320.53 | 324.20 | 324.80 | 0.00 | - | 2 | 2 | 46.92% |
| SPXW240522C05000000 | 2024-05-22 11:08AM EDT | 5,000.00 | 322.57 | 319.20 | 319.80 | +7.09 | +2.25% | 4 | 154 | 46.29% |
| SPXW240522C05005000 | 2024-05-21 3:24PM EDT | 5,005.00 | 313.93 | 314.40 | 315.10 | 0.00 | - | 1 | 3 | 50.73% |
| SPXW240522C05010000 | 2024-05-07 1:57PM EDT | 5,010.00 | 190.53 | 308.50 | 309.20 | 0.00 | - | 1 | 60 | 0.00% |
| SPXW240522C05015000 | 2024-05-21 12:10PM EDT | 5,015.00 | 302.45 | 303.50 | 304.00 | +5.86 | +1.98% | 40 | 42 | 0.00% |
| SPXW240522C05020000 | 2024-05-09 3:48PM EDT | 5,020.00 | 198.81 | 299.40 | 300.10 | 0.00 | - | 4 | 27 | 48.56% |
| SPXW240522C05025000 | 2024-05-20 1:50PM EDT | 5,025.00 | 289.47 | 294.40 | 295.20 | 0.00 | - | 3 | 73 | 49.00% |
| SPXW240522C05030000 | 2024-05-21 4:03PM EDT | 5,030.00 | 292.40 | 288.50 | 289.20 | 0.00 | - | 1 | 85 | 0.00% |
| SPXW240522C05035000 | 2024-05-21 12:10PM EDT | 5,035.00 | 282.45 | 284.40 | 285.00 | +5.84 | +2.11% | 40 | 41 | 45.07% |
| SPXW240522C05040000 | 2024-05-22 9:32AM EDT | 5,040.00 | 278.27 | 279.70 | 280.20 | +10.58 | +3.95% | 1 | 22 | 46.75% |
| SPXW240522C05045000 | 2024-05-22 9:50AM EDT | 5,045.00 | 275.80 | 273.70 | 274.20 | +17.76 | +6.88% | 1 | 12 | 0.00% |
| SPXW240522C05050000 | 2024-05-22 9:32AM EDT | 5,050.00 | 268.22 | 269.50 | 270.00 | -0.08 | -0.03% | 1 | 1,355 | 42.92% |
| SPXW240522C05055000 | 2024-05-21 12:36PM EDT | 5,055.00 | 256.23 | 263.80 | 264.30 | 0.00 | - | 5 | 38 | 0.00% |
| SPXW240522C05060000 | 2024-05-22 9:48AM EDT | 5,060.00 | 259.96 | 258.70 | 259.20 | -0.29 | -0.11% | 2 | 124 | 0.00% |
| SPXW240522C05065000 | 2024-05-10 9:58AM EDT | 5,065.00 | 180.70 | 254.40 | 255.00 | 0.00 | - | 4 | 9 | 40.77% |
| SPXW240522C05070000 | 2024-05-22 9:43AM EDT | 5,070.00 | 249.94 | 248.50 | 249.00 | +5.83 | +2.39% | 1 | 65 | 0.00% |
| SPXW240522C05075000 | 2024-05-22 9:36AM EDT | 5,075.00 | 243.12 | 243.60 | 244.10 | -1.88 | -0.77% | 1 | 54 | 0.00% |
| SPXW240522C05080000 | 2024-05-21 1:45PM EDT | 5,080.00 | 241.50 | 238.60 | 239.20 | +5.22 | +2.21% | 1 | 69 | 0.00% |
| SPXW240522C05085000 | 2024-05-21 2:58PM EDT | 5,085.00 | 229.76 | 234.40 | 235.10 | 0.00 | - | 2 | 13 | 39.04% |
| SPXW240522C05090000 | 2024-05-21 3:22PM EDT | 5,090.00 | 227.86 | 228.70 | 229.20 | 0.00 | - | 2 | 530 | 0.00% |
| SPXW240522C05095000 | 2024-05-22 9:37AM EDT | 5,095.00 | 223.25 | 224.40 | 224.90 | -5.95 | -2.60% | 1 | 4 | 35.16% |
| SPXW240522C05100000 | 2024-05-22 11:47AM EDT | 5,100.00 | 218.93 | 218.70 | 219.20 | +4.59 | +2.14% | 12 | 855 | 0.00% |
| SPXW240522C05105000 | 2024-05-20 2:36PM EDT | 5,105.00 | 214.23 | 213.70 | 214.20 | +6.01 | +2.89% | 1 | 16 | 0.00% |
| SPXW240522C05110000 | 2024-05-22 9:37AM EDT | 5,110.00 | 209.26 | 208.60 | 209.50 | +5.09 | +2.49% | 2 | 80 | 0.00% |
| SPXW240522C05115000 | 2024-05-21 2:43PM EDT | 5,115.00 | 197.61 | 203.50 | 204.00 | 0.00 | - | 4 | 37 | 0.00% |
| SPXW240522C05120000 | 2024-05-21 10:01AM EDT | 5,120.00 | 197.52 | 199.40 | 199.90 | +10.13 | +5.41% | 2 | 168 | 31.64% |
| SPXW240522C05125000 | 2024-05-22 10:05AM EDT | 5,125.00 | 196.97 | 194.50 | 195.00 | -1.62 | -0.82% | 1 | 1,559 | 32.11% |
| SPXW240522C05130000 | 2024-05-22 10:37AM EDT | 5,130.00 | 190.13 | 188.80 | 189.30 | +3.41 | +1.83% | 7 | 354 | 0.00% |
| SPXW240522C05135000 | 2024-05-22 9:05AM EDT | 5,135.00 | 186.03 | 183.60 | 184.20 | +13.40 | +7.76% | 3 | 23 | 0.00% |
| SPXW240522C05140000 | 2024-05-17 1:59PM EDT | 5,140.00 | 159.62 | 178.70 | 179.20 | 0.00 | - | 54 | 69 | 0.00% |
| SPXW240522C05145000 | 2024-05-22 9:05AM EDT | 5,145.00 | 170.30 | 173.60 | 174.30 | -1.50 | -0.87% | 2 | 29 | 0.00% |
| SPXW240522C05150000 | 2024-05-22 11:07AM EDT | 5,150.00 | 173.45 | 169.40 | 170.10 | +1.45 | +0.84% | 585 | 936 | 29.36% |
| SPXW240522C05155000 | 2024-05-22 9:35AM EDT | 5,155.00 | 164.25 | 163.70 | 164.20 | -6.12 | -3.59% | 3 | 83 | 0.00% |
| SPXW240522C05160000 | 2024-05-22 9:41AM EDT | 5,160.00 | 159.90 | 158.70 | 159.20 | +2.40 | +1.52% | 3 | 90 | 0.00% |
| SPXW240522C05165000 | 2024-05-21 2:32PM EDT | 5,165.00 | 154.25 | 153.70 | 154.20 | +1.70 | +1.11% | 3 | 81 | 0.00% |
| SPXW240522C05170000 | 2024-05-22 9:45AM EDT | 5,170.00 | 149.90 | 148.80 | 149.30 | +5.59 | +3.87% | 2 | 216 | 0.00% |
| SPXW240522C05175000 | 2024-05-21 3:40PM EDT | 5,175.00 | 143.42 | 144.50 | 145.00 | -4.68 | -3.16% | 3 | 431 | 24.76% |
| SPXW240522C05180000 | 2024-05-22 9:50AM EDT | 5,180.00 | 141.30 | 139.70 | 140.20 | -0.91 | -0.64% | 2 | 137 | 25.51% |
| SPXW240522C05185000 | 2024-05-22 10:32AM EDT | 5,185.00 | 135.52 | 133.60 | 134.30 | -2.68 | -1.94% | 4 | 158 | 0.00% |
| SPXW240522C05190000 | 2024-05-22 12:01PM EDT | 5,190.00 | 127.00 | 129.40 | 130.00 | -1.66 | -1.29% | 43 | 403 | 22.51% |
| SPXW240522C05195000 | 2024-05-22 12:01PM EDT | 5,195.00 | 122.00 | 124.40 | 125.00 | -7.77 | -5.99% | 8 | 161 | 21.77% |
| SPXW240522C05200000 | 2024-05-22 11:22AM EDT | 5,200.00 | 121.30 | 119.50 | 120.00 | -1.00 | -0.82% | 113 | 1,973 | 21.01% |
| SPXW240522C05205000 | 2024-05-21 3:52PM EDT | 5,205.00 | 115.70 | 114.40 | 115.00 | -0.70 | -0.60% | 2 | 182 | 20.25% |
| SPXW240522C05210000 | 2024-05-22 11:05AM EDT | 5,210.00 | 112.14 | 108.50 | 109.00 | -0.06 | -0.05% | 1 | 150 | 0.00% |
| SPXW240522C05215000 | 2024-05-22 10:31AM EDT | 5,215.00 | 105.39 | 104.50 | 105.10 | -3.57 | -3.28% | 1 | 98 | 19.39% |
| SPXW240522C05220000 | 2024-05-22 12:00PM EDT | 5,220.00 | 96.67 | 99.40 | 100.00 | -8.33 | -7.93% | 43 | 271 | 17.96% |
| SPXW240522C05225000 | 2024-05-22 12:00PM EDT | 5,225.00 | 91.64 | 93.50 | 94.10 | -5.54 | -5.70% | 174 | 765 | 0.00% |
| SPXW240522C05230000 | 2024-05-22 12:00PM EDT | 5,230.00 | 86.66 | 89.50 | 90.10 | -8.50 | -8.93% | 32 | 477 | 17.01% |
| SPXW240522C05235000 | 2024-05-22 10:51AM EDT | 5,235.00 | 84.97 | 83.50 | 84.00 | -3.23 | -3.66% | 10 | 390 | 0.00% |
| SPXW240522C05240000 | 2024-05-22 11:55AM EDT | 5,240.00 | 75.07 | 78.70 | 79.20 | -3.30 | -4.21% | 21 | 965 | 0.00% |
| SPXW240522C05245000 | 2024-05-22 9:40AM EDT | 5,245.00 | 74.00 | 73.60 | 74.10 | +0.87 | +1.19% | 4 | 67 | 0.00% |
| SPXW240522C05250000 | 2024-05-22 11:52AM EDT | 5,250.00 | 66.00 | 68.70 | 69.30 | -3.40 | -4.90% | 37 | 1,851 | 0.00% |
| SPXW240522C05255000 | 2024-05-22 10:44AM EDT | 5,255.00 | 63.70 | 63.70 | 64.30 | -5.03 | -7.32% | 4 | 217 | 0.00% |
| SPXW240522C05260000 | 2024-05-22 11:50AM EDT | 5,260.00 | 52.84 | 59.50 | 60.20 | -9.24 | -14.88% | 545 | 211 | 12.54% |
| SPXW240522C05265000 | 2024-05-22 11:57AM EDT | 5,265.00 | 51.53 | 54.30 | 54.90 | -5.87 | -10.23% | 208 | 183 | 10.33% |
| SPXW240522C05270000 | 2024-05-22 11:38AM EDT | 5,270.00 | 49.20 | 49.60 | 50.20 | -6.29 | -11.34% | 745 | 245 | 10.80% |
| SPXW240522C05275000 | 2024-05-22 12:06PM EDT | 5,275.00 | 43.20 | 43.90 | 44.40 | -4.30 | -9.05% | 98 | 545 | 0.00% |
| SPXW240522C05280000 | 2024-05-22 12:05PM EDT | 5,280.00 | 37.58 | 38.90 | 39.40 | -6.65 | -15.04% | 104 | 1,579 | 0.00% |
| SPXW240522C05285000 | 2024-05-22 11:59AM EDT | 5,285.00 | 32.34 | 35.00 | 35.40 | -5.52 | -14.58% | 211 | 342 | 8.66% |
| SPXW240522C05290000 | 2024-05-22 12:10PM EDT | 5,290.00 | 30.00 | 28.90 | 29.40 | -4.60 | -13.73% | 897 | 1,004 | 0.00% |
| SPXW240522C05295000 | 2024-05-22 12:00PM EDT | 5,295.00 | 22.00 | 24.30 | 24.70 | -7.75 | -26.05% | 327 | 666 | 4.46% |
| SPXW240522C05300000 | 2024-05-22 12:10PM EDT | 5,300.00 | 20.40 | 20.20 | 20.80 | -4.88 | -19.40% | 2,020 | 5,602 | 6.39% |
| SPXW240522C05305000 | 2024-05-22 12:10PM EDT | 5,305.00 | 15.73 | 15.80 | 16.10 | -5.34 | -25.34% | 1,215 | 2,041 | 5.67% |
| SPXW240522C05310000 | 2024-05-22 12:10PM EDT | 5,310.00 | 11.80 | 11.20 | 11.30 | -5.54 | -31.95% | 3,063 | 2,261 | 4.63% |
| SPXW240522C05315000 | 2024-05-22 12:11PM EDT | 5,315.00 | 8.20 | 8.00 | 8.10 | -5.51 | -40.19% | 10,467 | 2,300 | 4.96% |
| SPXW240522C05320000 | 2024-05-22 12:11PM EDT | 5,320.00 | 5.20 | 4.90 | 5.10 | -5.16 | -49.81% | 30,553 | 2,305 | 4.77% |
| SPXW240522C05325000 | 2024-05-22 12:11PM EDT | 5,325.00 | 3.00 | 2.80 | 2.90 | -4.43 | -59.62% | 27,722 | 3,863 | 4.64% |
| SPXW240522C05330000 | 2024-05-22 12:11PM EDT | 5,330.00 | 1.50 | 1.45 | 1.55 | -3.64 | -70.13% | 31,248 | 2,999 | 4.65% |
| SPXW240522C05335000 | 2024-05-22 12:11PM EDT | 5,335.00 | 0.77 | 0.75 | 0.80 | -2.61 | -77.68% | 25,797 | 4,557 | 4.75% |
| SPXW240522C05340000 | 2024-05-22 12:10PM EDT | 5,340.00 | 0.40 | 0.35 | 0.40 | -1.72 | -81.13% | 20,012 | 5,453 | 4.88% |
| SPXW240522C05345000 | 2024-05-22 12:10PM EDT | 5,345.00 | 0.22 | 0.20 | 0.25 | -1.12 | -83.58% | 11,902 | 3,629 | 5.26% |
| SPXW240522C05350000 | 2024-05-22 12:10PM EDT | 5,350.00 | 0.15 | 0.10 | 0.20 | -0.60 | -75.00% | 10,599 | 5,273 | 5.85% |
| SPXW240522C05355000 | 2024-05-22 12:10PM EDT | 5,355.00 | 0.08 | 0.05 | 0.10 | -0.32 | -76.19% | 7,801 | 3,657 | 5.96% |
| SPXW240522C05360000 | 2024-05-22 12:10PM EDT | 5,360.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 4,307 | 5,110 | 6.67% |
| SPXW240522C05365000 | 2024-05-22 12:07PM EDT | 5,365.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2,775 | 4,239 | 7.37% |
| SPXW240522C05370000 | 2024-05-22 12:10PM EDT | 5,370.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3,836 | 4,853 | 7.37% |
| SPXW240522C05375000 | 2024-05-22 12:07PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5,604 | 2,212 | 8.03% |
| SPXW240522C05380000 | 2024-05-22 12:07PM EDT | 5,380.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 962 | 6,298 | 8.64% |
| SPXW240522C05385000 | 2024-05-22 11:50AM EDT | 5,385.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 381 | 854 | 9.28% |
| SPXW240522C05390000 | 2024-05-22 10:58AM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 7,017 | 9.91% |
| SPXW240522C05395000 | 2024-05-22 11:35AM EDT | 5,395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 931 | 10.55% |
| SPXW240522C05400000 | 2024-05-22 11:52AM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 1,799 | 11.13% |
| SPXW240522C05405000 | 2024-05-22 10:00AM EDT | 5,405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 834 | 11.77% |
| SPXW240522C05410000 | 2024-05-22 9:32AM EDT | 5,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 1,282 | 12.35% |
| SPXW240522C05415000 | 2024-05-22 9:33AM EDT | 5,415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 460 | 12.99% |
| SPXW240522C05420000 | 2024-05-22 10:20AM EDT | 5,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,648 | 13.58% |
| SPXW240522C05425000 | 2024-05-22 9:32AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,801 | 14.16% |
| SPXW240522C05430000 | 2024-05-22 11:40AM EDT | 5,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 1,340 | 14.75% |
| SPXW240522C05435000 | 2024-05-22 9:34AM EDT | 5,435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 616 | 15.33% |
| SPXW240522C05440000 | 2024-05-22 11:30AM EDT | 5,440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 497 | 15.92% |
| SPXW240522C05445000 | 2024-05-22 11:52AM EDT | 5,445.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 121 | 16.50% |
| SPXW240522C05450000 | 2024-05-21 1:54PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,415 | 17.09% |
| SPXW240522C05455000 | 2024-05-21 1:27PM EDT | 5,455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 17.68% |
| SPXW240522C05460000 | 2024-05-20 10:38AM EDT | 5,460.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 41 | 177 | 18.26% |
| SPXW240522C05465000 | 2024-05-20 3:47PM EDT | 5,465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 202 | 18.85% |
| SPXW240522C05470000 | 2024-05-21 2:18PM EDT | 5,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 19.43% |
| SPXW240522C05475000 | 2024-05-21 10:19AM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10,587 | 19.97% |
| SPXW240522C05480000 | 2024-05-21 3:04PM EDT | 5,480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,328 | 20.51% |
| SPXW240522C05490000 | 2024-05-21 3:04PM EDT | 5,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 187 | 21.68% |
| SPXW240522C05500000 | 2024-05-22 10:14AM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 550 | 22.80% |
| SPXW240522C05520000 | 2024-05-20 9:55AM EDT | 5,520.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 25.00% |
| SPXW240522C05525000 | 2024-05-20 2:40PM EDT | 5,525.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 25.59% |
| SPXW240522C05550000 | 2024-05-20 3:21PM EDT | 5,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 423 | 28.32% |
| SPXW240522C05575000 | 2024-05-20 1:00PM EDT | 5,575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 68 | 31.06% |
| SPXW240522C05600000 | 2024-05-21 1:17PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 320 | 33.69% |
| SPXW240522C05650000 | 2024-05-16 3:18PM EDT | 5,650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 130 | 38.97% |
| SPXW240522C05675000 | 2024-05-16 3:04PM EDT | 5,675.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 300 | 41.60% |
| SPXW240522C05700000 | 2024-05-16 3:59PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 1,180 | 44.14% |
| SPXW240522C05800000 | 2024-05-17 2:17PM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 51.17% |
| SPXW240522C06000000 | 2024-05-15 4:11PM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 50 | 69.53% |
| SPXW240522C06200000 | 2024-05-15 4:01PM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 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 | 50 | 509.38% |
| SPXW240522P02400000 | 2024-05-02 9:54AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 417.19% |
| SPXW240522P02600000 | 2024-04-25 3:49PM EDT | 2,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 376.56% |
| SPXW240522P02800000 | 2024-05-07 12:12PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 500 | 339.06% |
| SPXW240522P03000000 | 2024-05-13 1:37PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 506 | 304.69% |
| SPXW240522P03200000 | 2024-05-09 4:14PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 271.88% |
| SPXW240522P03400000 | 2024-05-13 2:51PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 572 | 240.63% |
| SPXW240522P03600000 | 2024-05-14 2:54PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,500 | 1,892 | 210.94% |
| SPXW240522P03800000 | 2024-05-16 1:24PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,588 | 183.59% |
| SPXW240522P03900000 | 2024-05-15 3:36PM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 1,917 | 170.31% |
| SPXW240522P04000000 | 2024-05-21 9:46AM EDT | 4,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,601 | 157.03% |
| SPXW240522P04050000 | 2024-05-15 4:06PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 42 | 150.78% |
| SPXW240522P04100000 | 2024-05-17 11:51AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,300 | 4,510 | 144.53% |
| SPXW240522P04150000 | 2024-05-17 11:52AM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 7,860 | 137.50% |
| SPXW240522P04200000 | 2024-05-20 10:01AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,035 | 131.25% |
| SPXW240522P04250000 | 2024-05-17 3:15PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 241 | 675 | 125.39% |
| SPXW240522P04300000 | 2024-05-20 10:10AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,625 | 2,093 | 119.53% |
| SPXW240522P04350000 | 2024-05-20 11:21AM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,700 | 5,615 | 113.28% |
| SPXW240522P04400000 | 2024-05-20 3:35PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,040 | 2,341 | 107.03% |
| SPXW240522P04450000 | 2024-05-16 3:57PM EDT | 4,450.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,640 | 101.17% |
| SPXW240522P04500000 | 2024-05-20 3:11PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 800 | 1,562 | 95.31% |
| SPXW240522P04525000 | 2024-05-17 2:37PM EDT | 4,525.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 426 | 92.19% |
| SPXW240522P04550000 | 2024-05-21 9:55AM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 852 | 89.45% |
| SPXW240522P04575000 | 2024-05-17 2:31PM EDT | 4,575.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 543 | 86.33% |
| SPXW240522P04600000 | 2024-05-20 3:46PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,442 | 83.59% |
| SPXW240522P04625000 | 2024-05-20 3:51PM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,446 | 80.47% |
| SPXW240522P04650000 | 2024-05-22 1:33AM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,111 | 77.73% |
| SPXW240522P04675000 | 2024-05-20 3:46PM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 399 | 75.00% |
| SPXW240522P04700000 | 2024-05-21 3:58PM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 775 | 71.88% |
| SPXW240522P04720000 | 2024-05-15 3:26PM EDT | 4,720.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 14 | 57 | 69.53% |
| SPXW240522P04725000 | 2024-05-16 3:59PM EDT | 4,725.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 248 | 69.14% |
| SPXW240522P04730000 | 2024-05-15 11:02AM EDT | 4,730.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 68.36% |
| SPXW240522P04740000 | 2024-05-21 9:37AM EDT | 4,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 67.19% |
| SPXW240522P04750000 | 2024-05-21 11:08AM EDT | 4,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 1,475 | 66.02% |
| SPXW240522P04760000 | 2024-05-21 11:17AM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 409 | 65.23% |
| SPXW240522P04770000 | 2024-05-21 11:17AM EDT | 4,770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 176 | 64.06% |
| SPXW240522P04775000 | 2024-05-21 11:17AM EDT | 4,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 425 | 63.28% |
| SPXW240522P04780000 | 2024-05-21 11:18AM EDT | 4,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 101 | 62.89% |
| SPXW240522P04790000 | 2024-05-21 12:24PM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 539 | 61.72% |
| SPXW240522P04800000 | 2024-05-21 12:29PM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 545 | 3,788 | 60.55% |
| SPXW240522P04810000 | 2024-05-21 12:57PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 283 | 59.38% |
| SPXW240522P04820000 | 2024-05-21 1:11PM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 150 | 58.20% |
| SPXW240522P04825000 | 2024-05-21 1:40PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 206 | 1,512 | 57.81% |
| SPXW240522P04830000 | 2024-05-21 1:20PM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 57.03% |
| SPXW240522P04835000 | 2024-05-21 1:47PM EDT | 4,835.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 56.64% |
| SPXW240522P04840000 | 2024-05-21 1:21PM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 365 | 55.86% |
| SPXW240522P04845000 | 2024-05-21 1:22PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 55.47% |
| SPXW240522P04850000 | 2024-05-21 1:39PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 353 | 4,442 | 54.69% |
| SPXW240522P04855000 | 2024-05-21 1:42PM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 54.30% |
| SPXW240522P04860000 | 2024-05-17 10:38AM EDT | 4,860.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 79 | 53.71% |
| SPXW240522P04865000 | 2024-05-21 1:47PM EDT | 4,865.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 53.13% |
| SPXW240522P04870000 | 2024-05-20 3:22PM EDT | 4,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 316 | 52.54% |
| SPXW240522P04875000 | 2024-05-20 4:01PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 458 | 51.95% |
| SPXW240522P04880000 | 2024-05-16 4:03PM EDT | 4,880.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 96 | 51.56% |
| SPXW240522P04885000 | 2024-05-20 3:37PM EDT | 4,885.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 186 | 220 | 50.78% |
| SPXW240522P04890000 | 2024-05-21 3:56PM EDT | 4,890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 152 | 544 | 50.39% |
| SPXW240522P04895000 | 2024-05-21 3:47PM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 360 | 52.54% |
| SPXW240522P04900000 | 2024-05-21 4:14PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 335 | 3,919 | 51.95% |
| SPXW240522P04905000 | 2024-05-21 2:31PM EDT | 4,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 222 | 51.37% |
| SPXW240522P04910000 | 2024-05-21 3:48PM EDT | 4,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 246 | 50.78% |
| SPXW240522P04915000 | 2024-05-21 3:57PM EDT | 4,915.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 173 | 50.20% |
| SPXW240522P04920000 | 2024-05-21 4:10PM EDT | 4,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 334 | 49.61% |
| SPXW240522P04925000 | 2024-05-21 4:12PM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,609 | 1,908 | 49.02% |
| SPXW240522P04930000 | 2024-05-17 10:58AM EDT | 4,930.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 182 | 48.44% |
| SPXW240522P04935000 | 2024-05-21 2:49PM EDT | 4,935.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 80 | 47.85% |
| SPXW240522P04940000 | 2024-05-21 1:23PM EDT | 4,940.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 180 | 47.27% |
| SPXW240522P04945000 | 2024-05-21 3:59PM EDT | 4,945.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 19 | 208 | 46.68% |
| SPXW240522P04950000 | 2024-05-21 4:14PM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,018 | 2,232 | 46.09% |
| SPXW240522P04955000 | 2024-05-21 3:46PM EDT | 4,955.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 145 | 45.51% |
| SPXW240522P04960000 | 2024-05-16 3:44PM EDT | 4,960.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 88 | 362 | 44.92% |
| SPXW240522P04965000 | 2024-05-17 11:53AM EDT | 4,965.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 44.34% |
| SPXW240522P04970000 | 2024-05-21 3:55PM EDT | 4,970.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 102 | 311 | 43.75% |
| SPXW240522P04975000 | 2024-05-21 3:38PM EDT | 4,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 580 | 43.16% |
| SPXW240522P04980000 | 2024-05-22 9:43AM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 308 | 42.58% |
| SPXW240522P04985000 | 2024-05-22 9:33AM EDT | 4,985.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 51 | 727 | 41.99% |
| SPXW240522P04990000 | 2024-05-21 11:25AM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 566 | 41.41% |
| SPXW240522P04995000 | 2024-05-22 9:42AM EDT | 4,995.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 440 | 759 | 40.82% |
| SPXW240522P05000000 | 2024-05-21 8:15PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,861 | 40.23% |
| SPXW240522P05005000 | 2024-05-21 3:42PM EDT | 5,005.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 109 | 39.65% |
| SPXW240522P05010000 | 2024-05-21 3:53PM EDT | 5,010.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 373 | 38.97% |
| SPXW240522P05015000 | 2024-05-21 3:52PM EDT | 5,015.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 1,443 | 38.38% |
| SPXW240522P05020000 | 2024-05-21 4:00PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 202 | 37.79% |
| SPXW240522P05025000 | 2024-05-22 9:52AM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,900 | 37.21% |
| SPXW240522P05030000 | 2024-05-21 4:01PM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 248 | 36.62% |
| SPXW240522P05035000 | 2024-05-22 9:52AM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 439 | 36.04% |
| SPXW240522P05040000 | 2024-05-21 2:18PM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 195 | 35.45% |
| SPXW240522P05045000 | 2024-05-21 3:55PM EDT | 5,045.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 109 | 34.86% |
| SPXW240522P05050000 | 2024-05-21 4:09PM EDT | 5,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 276 | 2,976 | 34.18% |
| SPXW240522P05055000 | 2024-05-21 4:03PM EDT | 5,055.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7,202 | 2,328 | 33.59% |
| SPXW240522P05060000 | 2024-05-21 4:02PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 422 | 804 | 33.01% |
| SPXW240522P05065000 | 2024-05-21 9:32AM EDT | 5,065.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 385 | 32.42% |
| SPXW240522P05070000 | 2024-05-21 10:18AM EDT | 5,070.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7,001 | 2,378 | 31.84% |
| SPXW240522P05075000 | 2024-05-21 4:14PM EDT | 5,075.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 4,018 | 31.25% |
| SPXW240522P05080000 | 2024-05-21 3:55PM EDT | 5,080.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 423 | 30.66% |
| SPXW240522P05085000 | 2024-05-20 12:01PM EDT | 5,085.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 2,383 | 30.08% |
| SPXW240522P05090000 | 2024-05-21 3:35PM EDT | 5,090.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 305 | 29.49% |
| SPXW240522P05095000 | 2024-05-22 9:30AM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 336 | 28.91% |
| SPXW240522P05100000 | 2024-05-22 9:46AM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 4,681 | 28.32% |
| SPXW240522P05105000 | 2024-05-21 3:45PM EDT | 5,105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 368 | 27.74% |
| SPXW240522P05110000 | 2024-05-21 3:49PM EDT | 5,110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 305 | 27.05% |
| SPXW240522P05115000 | 2024-05-22 10:31AM EDT | 5,115.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 2,038 | 26.47% |
| SPXW240522P05120000 | 2024-05-21 3:49PM EDT | 5,120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 393 | 25.88% |
| SPXW240522P05125000 | 2024-05-21 3:59PM EDT | 5,125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 9,302 | 25.29% |
| SPXW240522P05130000 | 2024-05-21 8:29PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 16 | 472 | 24.71% |
| SPXW240522P05135000 | 2024-05-21 2:21PM EDT | 5,135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 3,586 | 24.12% |
| SPXW240522P05140000 | 2024-05-21 3:44PM EDT | 5,140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 1,307 | 23.49% |
| SPXW240522P05145000 | 2024-05-21 3:56PM EDT | 5,145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 56 | 546 | 22.85% |
| SPXW240522P05150000 | 2024-05-22 9:31AM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 3,269 | 22.27% |
| SPXW240522P05155000 | 2024-05-21 3:58PM EDT | 5,155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 366 | 476 | 21.68% |
| SPXW240522P05160000 | 2024-05-22 9:51AM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 4,796 | 21.09% |
| SPXW240522P05165000 | 2024-05-21 3:57PM EDT | 5,165.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 446 | 940 | 20.46% |
| SPXW240522P05170000 | 2024-05-22 10:04AM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 33 | 3,647 | 19.83% |
| SPXW240522P05175000 | 2024-05-22 10:14AM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 26 | 1,284 | 19.24% |
| SPXW240522P05180000 | 2024-05-22 11:04AM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 17 | 900 | 18.65% |
| SPXW240522P05185000 | 2024-05-22 9:30AM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 952 | 18.07% |
| SPXW240522P05190000 | 2024-05-22 11:51AM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 22 | 2,518 | 17.43% |
| SPXW240522P05195000 | 2024-05-22 9:36AM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 25 | 1,059 | 16.80% |
| SPXW240522P05200000 | 2024-05-22 11:47AM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 596 | 8,576 | 16.21% |
| SPXW240522P05205000 | 2024-05-22 11:50AM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 999 | 2,102 | 15.58% |
| SPXW240522P05210000 | 2024-05-22 12:02PM EDT | 5,210.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 318 | 1,369 | 14.94% |
| SPXW240522P05215000 | 2024-05-22 10:43AM EDT | 5,215.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 280 | 1,886 | 14.36% |
| SPXW240522P05220000 | 2024-05-22 12:01PM EDT | 5,220.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,692 | 1,547 | 13.72% |
| SPXW240522P05225000 | 2024-05-22 11:59AM EDT | 5,225.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,215 | 7,117 | 13.09% |
| SPXW240522P05230000 | 2024-05-22 12:08PM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1,387 | 4,795 | 12.45% |
| SPXW240522P05235000 | 2024-05-22 12:10PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 368 | 1,520 | 11.82% |
| SPXW240522P05240000 | 2024-05-22 12:02PM EDT | 5,240.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 895 | 1,918 | 12.16% |
| SPXW240522P05245000 | 2024-05-22 12:10PM EDT | 5,245.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 1,045 | 3,341 | 11.48% |
| SPXW240522P05250000 | 2024-05-22 12:10PM EDT | 5,250.00 | 0.05 | 0.05 | 0.10 | -0.15 | -68.18% | 3,520 | 4,845 | 10.79% |
| SPXW240522P05255000 | 2024-05-22 12:07PM EDT | 5,255.00 | 0.07 | 0.05 | 0.10 | -0.15 | -68.18% | 2,987 | 1,486 | 10.11% |
| SPXW240522P05260000 | 2024-05-22 12:10PM EDT | 5,260.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 2,672 | 4,168 | 9.42% |
| SPXW240522P05265000 | 2024-05-22 12:10PM EDT | 5,265.00 | 0.10 | 0.10 | 0.15 | -0.25 | -67.57% | 3,274 | 4,861 | 9.23% |
| SPXW240522P05270000 | 2024-05-22 12:10PM EDT | 5,270.00 | 0.12 | 0.10 | 0.15 | -0.25 | -71.43% | 4,048 | 2,365 | 8.50% |
| SPXW240522P05275000 | 2024-05-22 12:11PM EDT | 5,275.00 | 0.17 | 0.15 | 0.20 | -0.30 | -66.67% | 5,031 | 2,628 | 8.11% |
| SPXW240522P05280000 | 2024-05-22 12:10PM EDT | 5,280.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 9,103 | 3,996 | 7.62% |
| SPXW240522P05285000 | 2024-05-22 12:11PM EDT | 5,285.00 | 0.27 | 0.25 | 0.30 | -0.54 | -68.35% | 10,554 | 2,042 | 7.04% |
| SPXW240522P05290000 | 2024-05-22 12:10PM EDT | 5,290.00 | 0.35 | 0.35 | 0.40 | -0.77 | -65.81% | 10,808 | 3,078 | 6.56% |
| SPXW240522P05295000 | 2024-05-22 12:11PM EDT | 5,295.00 | 0.50 | 0.50 | 0.55 | -1.00 | -64.52% | 13,397 | 2,388 | 6.09% |
| SPXW240522P05300000 | 2024-05-22 12:11PM EDT | 5,300.00 | 0.70 | 0.75 | 0.80 | -1.35 | -64.29% | 23,766 | 5,948 | 5.65% |
| SPXW240522P05305000 | 2024-05-22 12:11PM EDT | 5,305.00 | 1.25 | 1.20 | 1.25 | -1.59 | -56.99% | 19,908 | 3,956 | 5.30% |
| SPXW240522P05310000 | 2024-05-22 12:11PM EDT | 5,310.00 | 1.95 | 2.00 | 2.05 | -1.98 | -51.03% | 29,188 | 3,935 | 5.03% |
| SPXW240522P05315000 | 2024-05-22 12:11PM EDT | 5,315.00 | 3.20 | 3.30 | 3.40 | -2.10 | -39.62% | 25,933 | 2,373 | 4.85% |
| SPXW240522P05320000 | 2024-05-22 12:11PM EDT | 5,320.00 | 5.30 | 5.20 | 5.40 | -1.79 | -25.25% | 21,284 | 2,901 | 4.67% |
| SPXW240522P05325000 | 2024-05-22 12:10PM EDT | 5,325.00 | 8.30 | 8.80 | 9.00 | -0.92 | -9.98% | 6,356 | 1,250 | 5.31% |
| SPXW240522P05330000 | 2024-05-22 12:11PM EDT | 5,330.00 | 11.59 | 11.60 | 12.00 | -0.59 | -4.76% | 2,438 | 1,003 | 4.70% |
| SPXW240522P05335000 | 2024-05-22 12:10PM EDT | 5,335.00 | 16.50 | 16.50 | 16.90 | +1.33 | +8.37% | 1,009 | 638 | 5.83% |
| SPXW240522P05340000 | 2024-05-22 12:10PM EDT | 5,340.00 | 20.50 | 20.30 | 20.90 | +1.28 | +6.66% | 653 | 269 | 5.12% |
| SPXW240522P05345000 | 2024-05-22 12:10PM EDT | 5,345.00 | 26.00 | 25.30 | 25.80 | +2.85 | +12.31% | 271 | 71 | 5.76% |
| SPXW240522P05350000 | 2024-05-22 12:10PM EDT | 5,350.00 | 30.50 | 30.00 | 30.40 | +3.36 | +12.38% | 1,778 | 298 | 0.00% |
| SPXW240522P05355000 | 2024-05-22 11:05AM EDT | 5,355.00 | 32.00 | 35.70 | 36.50 | -0.90 | -2.74% | 215 | 45 | 9.43% |
| SPXW240522P05360000 | 2024-05-22 12:04PM EDT | 5,360.00 | 42.73 | 40.80 | 41.40 | +7.33 | +20.71% | 874 | 75 | 10.16% |
| SPXW240522P05365000 | 2024-05-22 11:38AM EDT | 5,365.00 | 50.50 | 45.00 | 45.60 | 0.00 | - | 33 | 3 | 8.11% |
| SPXW240522P05370000 | 2024-05-22 12:05PM EDT | 5,370.00 | 52.75 | 50.10 | 50.70 | +7.75 | +17.22% | 39 | 24 | 9.47% |
| SPXW240522P05380000 | 2024-05-22 12:04PM EDT | 5,380.00 | 62.74 | 60.80 | 61.30 | +7.44 | +13.45% | 68 | 98 | 13.53% |
| SPXW240522P05390000 | 2024-05-21 3:41PM EDT | 5,390.00 | 68.31 | 70.80 | 71.30 | 0.00 | - | 7 | 16 | 15.26% |
| SPXW240522P05395000 | 2024-05-22 9:31AM EDT | 5,395.00 | 74.90 | 75.70 | 76.40 | +2.90 | +4.03% | 7 | 8 | 16.46% |
| SPXW240522P05400000 | 2024-05-22 9:34AM EDT | 5,400.00 | 80.32 | 80.80 | 81.50 | +1.72 | +2.19% | 24 | 42 | 17.66% |
| SPXW240522P05410000 | 2024-05-21 3:41PM EDT | 5,410.00 | 88.24 | 90.20 | 90.80 | 0.00 | - | 1 | 2 | 16.15% |
| SPXW240522P05450000 | 2024-05-22 9:57AM EDT | 5,450.00 | 128.50 | 130.00 | 130.60 | -2.00 | -1.53% | 2 | 3 | 19.90% |
| SPXW240522P05500000 | 2024-05-21 9:49AM EDT | 5,500.00 | 192.90 | 180.80 | 181.30 | 0.00 | - | 1 | 2 | 32.64% |
© 2024 Yahoo. All rights reserved.