Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,050.87 +32.48 (+0.65%) Dow
38,130.06 +226.77 (+0.60%) Nasdaq
15,781.70 +176.22 (+1.13%) Bitcoin USD
59,147.69 +2,145.08 (+3.76%) CMC Crypto 200
1,272.53 +1.78 (+0.14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor2 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04100000 | 2024-05-01 9:43AM EDT | 4,100.00 | 929.18 | 942.50 | 943.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502C04250000 | 2024-05-02 11:31AM EDT | 4,250.00 | 782.62 | 792.60 | 796.40 | -76.83 | -8.94% | 3 | 3 | 128.22% |
| SPXW240502C04350000 | 2024-04-30 12:21PM EDT | 4,350.00 | 689.96 | 692.50 | 693.10 | -45.04 | -6.13% | 1 | 1 | 0.00% |
| SPXW240502C04450000 | 2024-04-09 3:10PM EDT | 4,450.00 | 744.74 | 592.70 | 593.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240502C04500000 | 2024-05-02 5:47AM EDT | 4,500.00 | 549.69 | 543.00 | 543.60 | -47.75 | -7.99% | 8 | 8 | 0.00% |
| SPXW240502C04550000 | 2024-05-02 10:14AM EDT | 4,550.00 | 474.98 | 493.00 | 493.70 | -88.44 | -15.70% | 1 | 1 | 0.00% |
| SPXW240502C04600000 | 2024-05-02 12:05PM EDT | 4,600.00 | 441.35 | 443.00 | 443.60 | +11.35 | +2.64% | 11 | 20 | 0.00% |
| SPXW240502C04650000 | 2024-05-01 9:35AM EDT | 4,650.00 | 383.79 | 393.00 | 393.60 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240502C04750000 | 2024-04-26 9:50AM EDT | 4,750.00 | 284.12 | 293.10 | 293.60 | -63.62 | -18.30% | 12 | 12 | 0.00% |
| SPXW240502C04765000 | 2024-04-30 2:47PM EDT | 4,765.00 | 306.76 | 277.70 | 278.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240502C04770000 | 2024-05-02 10:24AM EDT | 4,770.00 | 264.09 | 273.00 | 273.70 | -37.68 | -12.49% | 12 | 13 | 0.00% |
| SPXW240502C04800000 | 2024-05-02 10:49AM EDT | 4,800.00 | 228.28 | 243.00 | 243.60 | -85.66 | -27.29% | 7 | 8 | 0.00% |
| SPXW240502C04810000 | 2024-04-26 1:19PM EDT | 4,810.00 | 304.93 | 232.70 | 236.40 | 0.00 | - | 1 | 1 | 53.01% |
| SPXW240502C04830000 | 2024-05-02 10:40AM EDT | 4,830.00 | 203.80 | 213.00 | 213.70 | -85.80 | -29.63% | 2 | 2 | 0.00% |
| SPXW240502C04835000 | 2024-04-26 1:19PM EDT | 4,835.00 | 280.03 | 207.80 | 210.80 | 0.00 | - | 2 | 2 | 45.73% |
| SPXW240502C04845000 | 2024-05-01 2:22PM EDT | 4,845.00 | 187.20 | 197.80 | 200.80 | 0.00 | - | 12 | 8 | 43.89% |
| SPXW240502C04850000 | 2024-05-02 10:49AM EDT | 4,850.00 | 178.23 | 192.70 | 196.40 | -4.16 | -2.28% | 7 | 19 | 45.42% |
| SPXW240502C04855000 | 2024-04-26 10:30AM EDT | 4,855.00 | 248.30 | 187.80 | 190.80 | 0.00 | - | 2 | 2 | 42.05% |
| SPXW240502C04865000 | 2024-04-30 3:56PM EDT | 4,865.00 | 183.62 | 178.30 | 178.80 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240502C04870000 | 2024-05-01 2:44PM EDT | 4,870.00 | 212.53 | 172.80 | 175.80 | 0.00 | - | 20 | 22 | 39.27% |
| SPXW240502C04875000 | 2024-05-02 11:49AM EDT | 4,875.00 | 161.86 | 165.80 | 168.30 | +13.79 | +9.31% | 8 | 10 | 0.00% |
| SPXW240502C04880000 | 2024-05-01 9:51AM EDT | 4,880.00 | 154.00 | 163.00 | 163.60 | +5.91 | +3.99% | 2 | 3 | 0.00% |
| SPXW240502C04895000 | 2024-04-26 10:04AM EDT | 4,895.00 | 212.20 | 145.80 | 148.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240502C04900000 | 2024-05-02 11:41AM EDT | 4,900.00 | 132.88 | 142.80 | 143.50 | -58.83 | -30.69% | 31 | 41 | 0.00% |
| SPXW240502C04905000 | 2024-05-02 11:07AM EDT | 4,905.00 | 136.00 | 138.00 | 138.70 | -43.98 | -24.44% | 6 | 11 | 0.00% |
| SPXW240502C04910000 | 2024-05-01 1:58PM EDT | 4,910.00 | 117.63 | 131.10 | 133.80 | 0.00 | - | 11 | 12 | 0.00% |
| SPXW240502C04915000 | 2024-05-02 9:53AM EDT | 4,915.00 | 120.98 | 127.80 | 132.20 | +7.10 | +6.23% | 2 | 21 | 34.96% |
| SPXW240502C04920000 | 2024-05-02 11:41AM EDT | 4,920.00 | 112.81 | 123.30 | 123.80 | +6.82 | +6.43% | 14 | 25 | 0.00% |
| SPXW240502C04925000 | 2024-05-02 1:03PM EDT | 4,925.00 | 113.89 | 118.10 | 118.70 | +13.74 | +13.72% | 8 | 30 | 0.00% |
| SPXW240502C04930000 | 2024-05-02 10:32AM EDT | 4,930.00 | 110.01 | 112.90 | 113.50 | +12.81 | +13.18% | 14 | 30 | 0.00% |
| SPXW240502C04935000 | 2024-05-02 12:27PM EDT | 4,935.00 | 102.47 | 108.30 | 108.80 | -59.23 | -36.63% | 8 | 18 | 0.00% |
| SPXW240502C04940000 | 2024-05-02 12:48PM EDT | 4,940.00 | 97.90 | 100.80 | 106.90 | +11.10 | +12.79% | 14 | 32 | 28.94% |
| SPXW240502C04945000 | 2024-05-02 1:02PM EDT | 4,945.00 | 93.80 | 95.20 | 98.50 | +12.83 | +15.85% | 7 | 25 | 0.00% |
| SPXW240502C04950000 | 2024-05-02 1:00PM EDT | 4,950.00 | 88.00 | 92.90 | 93.60 | +13.66 | +18.38% | 26 | 36 | 0.00% |
| SPXW240502C04955000 | 2024-05-02 11:57AM EDT | 4,955.00 | 88.60 | 87.80 | 91.50 | +17.31 | +24.28% | 9 | 49 | 24.78% |
| SPXW240502C04960000 | 2024-05-02 11:05AM EDT | 4,960.00 | 72.88 | 80.80 | 87.00 | +6.11 | +9.15% | 10 | 33 | 24.87% |
| SPXW240502C04965000 | 2024-05-02 1:05PM EDT | 4,965.00 | 77.30 | 78.20 | 80.50 | +15.20 | +24.48% | 12 | 30 | 20.06% |
| SPXW240502C04970000 | 2024-05-02 1:05PM EDT | 4,970.00 | 72.35 | 70.50 | 76.70 | +16.33 | +29.15% | 71 | 98 | 22.02% |
| SPXW240502C04975000 | 2024-05-02 1:06PM EDT | 4,975.00 | 68.44 | 67.90 | 68.60 | +15.39 | +29.01% | 58 | 82 | 0.00% |
| SPXW240502C04980000 | 2024-05-02 1:06PM EDT | 4,980.00 | 62.00 | 63.10 | 63.60 | +18.20 | +41.55% | 149 | 85 | 0.00% |
| SPXW240502C04985000 | 2024-05-02 1:05PM EDT | 4,985.00 | 56.65 | 58.90 | 59.70 | +13.58 | +31.53% | 71 | 86 | 13.58% |
| SPXW240502C04990000 | 2024-05-02 1:06PM EDT | 4,990.00 | 53.69 | 52.90 | 53.80 | +12.70 | +30.98% | 150 | 107 | 0.00% |
| SPXW240502C04995000 | 2024-05-02 1:05PM EDT | 4,995.00 | 45.90 | 48.50 | 49.10 | +10.40 | +29.30% | 728 | 3,242 | 8.67% |
| SPXW240502C05000000 | 2024-05-02 1:10PM EDT | 5,000.00 | 43.96 | 43.80 | 44.40 | +11.82 | +36.94% | 1,551 | 1,050 | 9.66% |
| SPXW240502C05005000 | 2024-05-02 1:08PM EDT | 5,005.00 | 39.12 | 39.40 | 40.10 | +10.77 | +37.99% | 513 | 144 | 10.85% |
| SPXW240502C05010000 | 2024-05-02 1:08PM EDT | 5,010.00 | 35.30 | 34.40 | 34.90 | +10.25 | +40.92% | 1,199 | 285 | 9.32% |
| SPXW240502C05015000 | 2024-05-02 1:06PM EDT | 5,015.00 | 28.70 | 29.90 | 30.40 | +6.92 | +31.77% | 1,903 | 253 | 9.31% |
| SPXW240502C05020000 | 2024-05-02 1:11PM EDT | 5,020.00 | 25.74 | 25.80 | 26.20 | +6.57 | +34.27% | 4,779 | 733 | 9.46% |
| SPXW240502C05025000 | 2024-05-02 1:11PM EDT | 5,025.00 | 21.80 | 21.20 | 21.60 | +5.21 | +31.46% | 6,535 | 885 | 8.70% |
| SPXW240502C05030000 | 2024-05-02 1:11PM EDT | 5,030.00 | 17.68 | 17.30 | 17.50 | +3.66 | +27.07% | 10,932 | 497 | 8.37% |
| SPXW240502C05035000 | 2024-05-02 1:11PM EDT | 5,035.00 | 14.10 | 13.80 | 14.00 | +2.08 | +17.30% | 17,854 | 427 | 8.36% |
| SPXW240502C05040000 | 2024-05-02 1:11PM EDT | 5,040.00 | 11.20 | 10.80 | 11.00 | +0.60 | +5.71% | 22,967 | 523 | 8.43% |
| SPXW240502C05045000 | 2024-05-02 1:11PM EDT | 5,045.00 | 8.40 | 8.10 | 8.20 | +0.03 | +0.36% | 18,662 | 478 | 8.26% |
| SPXW240502C05050000 | 2024-05-02 1:11PM EDT | 5,050.00 | 6.00 | 5.70 | 5.80 | -0.90 | -13.04% | 35,344 | 2,063 | 8.04% |
| SPXW240502C05055000 | 2024-05-02 1:11PM EDT | 5,055.00 | 4.00 | 4.00 | 4.20 | -1.70 | -30.36% | 18,150 | 637 | 8.17% |
| SPXW240502C05060000 | 2024-05-02 1:11PM EDT | 5,060.00 | 2.75 | 2.70 | 2.80 | -1.72 | -38.48% | 30,486 | 1,802 | 8.08% |
| SPXW240502C05065000 | 2024-05-02 1:11PM EDT | 5,065.00 | 1.80 | 1.75 | 1.80 | -1.84 | -49.86% | 29,037 | 1,073 | 8.02% |
| SPXW240502C05070000 | 2024-05-02 1:11PM EDT | 5,070.00 | 1.20 | 1.10 | 1.15 | -1.52 | -57.58% | 26,764 | 1,046 | 8.06% |
| SPXW240502C05075000 | 2024-05-02 1:11PM EDT | 5,075.00 | 0.75 | 0.70 | 0.75 | -1.42 | -65.44% | 27,187 | 2,192 | 8.21% |
| SPXW240502C05080000 | 2024-05-02 1:11PM EDT | 5,080.00 | 0.50 | 0.45 | 0.50 | -1.14 | -70.81% | 29,964 | 1,560 | 8.42% |
| SPXW240502C05085000 | 2024-05-02 1:11PM EDT | 5,085.00 | 0.30 | 0.30 | 0.35 | -0.88 | -77.88% | 19,453 | 1,196 | 8.72% |
| SPXW240502C05090000 | 2024-05-02 1:10PM EDT | 5,090.00 | 0.22 | 0.20 | 0.25 | -0.73 | -74.49% | 17,203 | 1,253 | 9.03% |
| SPXW240502C05095000 | 2024-05-02 1:09PM EDT | 5,095.00 | 0.15 | 0.10 | 0.15 | -0.55 | -78.57% | 10,285 | 1,031 | 9.10% |
| SPXW240502C05100000 | 2024-05-02 1:10PM EDT | 5,100.00 | 0.08 | 0.05 | 0.10 | -0.42 | -80.77% | 19,319 | 4,323 | 9.30% |
| SPXW240502C05105000 | 2024-05-02 1:11PM EDT | 5,105.00 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 8,403 | 1,565 | 10.04% |
| SPXW240502C05110000 | 2024-05-02 1:07PM EDT | 5,110.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 6,524 | 2,212 | 10.74% |
| SPXW240502C05115000 | 2024-05-02 1:09PM EDT | 5,115.00 | 0.05 | 0.00 | 0.10 | -0.18 | -64.29% | 4,910 | 1,479 | 11.43% |
| SPXW240502C05120000 | 2024-05-02 1:10PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 6,447 | 1,998 | 11.18% |
| SPXW240502C05125000 | 2024-05-02 1:08PM EDT | 5,125.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 2,917 | 1,305 | 11.82% |
| SPXW240502C05130000 | 2024-05-02 1:05PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3,040 | 1,452 | 12.45% |
| SPXW240502C05135000 | 2024-05-02 12:31PM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1,841 | 983 | 13.09% |
| SPXW240502C05140000 | 2024-05-02 12:43PM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,201 | 1,814 | 13.77% |
| SPXW240502C05145000 | 2024-05-02 1:07PM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,922 | 1,104 | 14.36% |
| SPXW240502C05150000 | 2024-05-02 12:57PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,983 | 3,433 | 14.99% |
| SPXW240502C05155000 | 2024-05-02 1:07PM EDT | 5,155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,922 | 771 | 15.63% |
| SPXW240502C05160000 | 2024-05-02 11:03AM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 518 | 1,477 | 16.26% |
| SPXW240502C05165000 | 2024-05-02 11:51AM EDT | 5,165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 897 | 16.90% |
| SPXW240502C05170000 | 2024-05-02 11:41AM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 171 | 1,240 | 17.48% |
| SPXW240502C05175000 | 2024-05-02 11:34AM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 3,723 | 18.07% |
| SPXW240502C05180000 | 2024-05-02 1:06PM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 172 | 1,535 | 18.70% |
| SPXW240502C05185000 | 2024-05-02 12:25PM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 2,399 | 19.34% |
| SPXW240502C05190000 | 2024-05-02 9:31AM EDT | 5,190.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 25 | 2,338 | 12.50% |
| SPXW240502C05195000 | 2024-05-02 9:57AM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 829 | 20.51% |
| SPXW240502C05200000 | 2024-05-02 11:27AM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 60 | 3,630 | 21.09% |
| SPXW240502C05205000 | 2024-05-02 9:30AM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 1,541 | 21.68% |
| SPXW240502C05210000 | 2024-05-01 4:04PM EDT | 5,210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 345 | 1,836 | 22.32% |
| SPXW240502C05215000 | 2024-05-02 10:55AM EDT | 5,215.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 19 | 436 | 22.95% |
| SPXW240502C05220000 | 2024-05-02 9:41AM EDT | 5,220.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 689 | 23.54% |
| SPXW240502C05225000 | 2024-05-01 3:57PM EDT | 5,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 2,720 | 24.12% |
| SPXW240502C05230000 | 2024-05-02 9:30AM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,093 | 24.71% |
| SPXW240502C05235000 | 2024-05-01 3:43PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 883 | 25.29% |
| SPXW240502C05240000 | 2024-05-01 3:49PM EDT | 5,240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 116 | 466 | 25.88% |
| SPXW240502C05245000 | 2024-05-01 3:52PM EDT | 5,245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 388 | 738 | 26.47% |
| SPXW240502C05250000 | 2024-05-01 3:52PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 3,471 | 27.05% |
| SPXW240502C05255000 | 2024-05-01 4:07PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,415 | 1,623 | 27.64% |
| SPXW240502C05260000 | 2024-05-01 2:30PM EDT | 5,260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 1,056 | 28.22% |
| SPXW240502C05265000 | 2024-05-01 3:29PM EDT | 5,265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 447 | 12.50% |
| SPXW240502C05270000 | 2024-05-01 3:52PM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 278 | 29.30% |
| SPXW240502C05275000 | 2024-05-01 3:05PM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,699 | 2,406 | 29.88% |
| SPXW240502C05280000 | 2024-05-01 3:47PM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 282 | 30.47% |
| SPXW240502C05285000 | 2024-05-01 2:40PM EDT | 5,285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,374 | 31.06% |
| SPXW240502C05290000 | 2024-04-30 4:03PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 346 | 31.64% |
| SPXW240502C05295000 | 2024-05-01 12:44PM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 232 | 32.23% |
| SPXW240502C05300000 | 2024-05-01 3:43PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 963 | 32.72% |
| SPXW240502C05310000 | 2024-05-01 10:10AM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 33.89% |
| SPXW240502C05320000 | 2024-04-30 1:26PM EDT | 5,320.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 34.96% |
| SPXW240502C05325000 | 2024-05-01 9:35AM EDT | 5,325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,016 | 25.00% |
| SPXW240502C05330000 | 2024-04-30 9:31AM EDT | 5,330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 36.13% |
| SPXW240502C05340000 | 2024-05-01 3:59PM EDT | 5,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 950 | 37.21% |
| SPXW240502C05350000 | 2024-04-30 1:26PM EDT | 5,350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 2,574 | 38.28% |
| SPXW240502C05375000 | 2024-04-30 1:26PM EDT | 5,375.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 513 | 527 | 41.02% |
| SPXW240502C05400000 | 2024-05-02 11:52AM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,200 | 43.75% |
| SPXW240502C05425000 | 2024-05-01 9:34AM EDT | 5,425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 46.48% |
| SPXW240502C05450000 | 2024-04-29 10:27AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 1,158 | 49.22% |
| SPXW240502C05500000 | 2024-05-01 1:55PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 67 | 51.56% |
| SPXW240502C05600000 | 2024-04-30 12:01PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 61.33% |
| SPXW240502C05700000 | 2024-04-29 3:14PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 70.70% |
| SPXW240502C05800000 | 2024-04-18 7:27AM EDT | 5,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 25 | 80.08% |
| SPXW240502C05900000 | 2024-04-02 2:29PM EDT | 5,900.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 89.06% |
| SPXW240502C06000000 | 2024-04-09 9:56AM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 97.66% |
Putsfor2 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02000000 | 2024-04-01 3:06PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 484.38% |
| SPXW240502P02200000 | 2024-04-05 9:58AM EDT | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 434.38% |
| SPXW240502P02400000 | 2024-04-12 10:54AM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 390.63% |
| SPXW240502P02800000 | 2024-04-11 1:04PM EDT | 2,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 312.50% |
| SPXW240502P03000000 | 2024-04-22 3:27PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 278.13% |
| SPXW240502P03200000 | 2024-04-18 11:38AM EDT | 3,200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 245.31% |
| SPXW240502P03400000 | 2024-04-24 3:43PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 214.06% |
| SPXW240502P03600000 | 2024-04-29 11:57AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,270 | 184.38% |
| SPXW240502P03800000 | 2024-05-01 11:17AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,014 | 156.25% |
| SPXW240502P03900000 | 2024-04-26 12:06PM EDT | 3,900.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,120 | 142.97% |
| SPXW240502P04000000 | 2024-05-01 3:40AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,968 | 129.69% |
| SPXW240502P04050000 | 2024-05-01 2:57PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12,001 | 12,575 | 123.44% |
| SPXW240502P04100000 | 2024-05-01 2:59PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,435 | 5,679 | 116.80% |
| SPXW240502P04150000 | 2024-05-01 3:12PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,790 | 3,498 | 110.16% |
| SPXW240502P04200000 | 2024-05-01 3:30PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,581 | 8,417 | 103.91% |
| SPXW240502P04250000 | 2024-05-01 3:58PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,968 | 2,956 | 97.66% |
| SPXW240502P04300000 | 2024-05-01 3:59PM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,373 | 11,284 | 91.41% |
| SPXW240502P04325000 | 2024-05-01 4:00PM EDT | 4,325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,160 | 2,888 | 88.28% |
| SPXW240502P04350000 | 2024-05-01 4:14PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,726 | 10,830 | 85.16% |
| SPXW240502P04375000 | 2024-05-01 4:14PM EDT | 4,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,603 | 2,932 | 82.03% |
| SPXW240502P04400000 | 2024-05-01 4:13PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,736 | 2,709 | 78.91% |
| SPXW240502P04425000 | 2024-05-01 2:07PM EDT | 4,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 546 | 76.17% |
| SPXW240502P04450000 | 2024-05-01 9:45AM EDT | 4,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 393 | 73.05% |
| SPXW240502P04475000 | 2024-05-01 3:23PM EDT | 4,475.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 317 | 69.92% |
| SPXW240502P04500000 | 2024-05-01 8:16PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,588 | 66.80% |
| SPXW240502P04525000 | 2024-05-01 2:42PM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 105 | 64.06% |
| SPXW240502P04550000 | 2024-05-01 2:29PM EDT | 4,550.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 5,150 | 60.94% |
| SPXW240502P04575000 | 2024-05-01 1:55PM EDT | 4,575.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 646 | 57.81% |
| SPXW240502P04600000 | 2024-05-01 3:56PM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 138 | 677 | 54.88% |
| SPXW240502P04620000 | 2024-05-02 9:30AM EDT | 4,620.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 88 | 156 | 52.34% |
| SPXW240502P04625000 | 2024-05-02 9:36AM EDT | 4,625.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 793 | 924 | 51.95% |
| SPXW240502P04630000 | 2024-05-02 9:30AM EDT | 4,630.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 984 | 51.17% |
| SPXW240502P04640000 | 2024-05-02 9:30AM EDT | 4,640.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 344 | 50.00% |
| SPXW240502P04650000 | 2024-05-02 9:30AM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 4,989 | 51.76% |
| SPXW240502P04660000 | 2024-05-01 3:59PM EDT | 4,660.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 23 | 121 | 50.59% |
| SPXW240502P04670000 | 2024-05-01 2:10PM EDT | 4,670.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 72 | 49.22% |
| SPXW240502P04675000 | 2024-05-02 9:30AM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 79 | 826 | 48.63% |
| SPXW240502P04680000 | 2024-05-02 9:38AM EDT | 4,680.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 22 | 355 | 48.05% |
| SPXW240502P04690000 | 2024-05-02 9:30AM EDT | 4,690.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 476 | 46.68% |
| SPXW240502P04700000 | 2024-05-02 9:30AM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 1,733 | 45.51% |
| SPXW240502P04710000 | 2024-05-02 9:30AM EDT | 4,710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 44.24% |
| SPXW240502P04720000 | 2024-05-02 9:30AM EDT | 4,720.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 286 | 42.97% |
| SPXW240502P04725000 | 2024-05-02 9:57AM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 1,811 | 42.38% |
| SPXW240502P04730000 | 2024-05-01 3:45PM EDT | 4,730.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 144 | 159 | 41.80% |
| SPXW240502P04735000 | 2024-05-01 4:05PM EDT | 4,735.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 79 | 132 | 41.11% |
| SPXW240502P04740000 | 2024-05-01 3:45PM EDT | 4,740.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,156 | 40.43% |
| SPXW240502P04745000 | 2024-05-02 9:30AM EDT | 4,745.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 151 | 39.84% |
| SPXW240502P04750000 | 2024-05-01 4:14PM EDT | 4,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 610 | 792 | 39.26% |
| SPXW240502P04755000 | 2024-05-02 9:30AM EDT | 4,755.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 3,282 | 38.57% |
| SPXW240502P04760000 | 2024-05-02 10:20AM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 450 | 37.99% |
| SPXW240502P04765000 | 2024-05-02 9:30AM EDT | 4,765.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 210 | 37.31% |
| SPXW240502P04770000 | 2024-05-01 4:05PM EDT | 4,770.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 91 | 125 | 36.72% |
| SPXW240502P04775000 | 2024-05-01 3:59PM EDT | 4,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 588 | 36.13% |
| SPXW240502P04780000 | 2024-05-01 3:58PM EDT | 4,780.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 268 | 331 | 35.45% |
| SPXW240502P04785000 | 2024-05-01 4:02PM EDT | 4,785.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 132 | 601 | 34.77% |
| SPXW240502P04790000 | 2024-05-02 10:02AM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 361 | 34.18% |
| SPXW240502P04795000 | 2024-05-01 4:04PM EDT | 4,795.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 603 | 33.59% |
| SPXW240502P04800000 | 2024-05-02 11:52AM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 3,080 | 32.91% |
| SPXW240502P04805000 | 2024-05-01 3:55PM EDT | 4,805.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 250 | 364 | 32.32% |
| SPXW240502P04810000 | 2024-05-01 4:03PM EDT | 4,810.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 321 | 31.64% |
| SPXW240502P04815000 | 2024-05-02 9:30AM EDT | 4,815.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 205 | 31.06% |
| SPXW240502P04820000 | 2024-05-02 10:09AM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 372 | 30.47% |
| SPXW240502P04825000 | 2024-05-02 10:10AM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 55 | 2,472 | 29.79% |
| SPXW240502P04830000 | 2024-05-02 10:15AM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 418 | 29.10% |
| SPXW240502P04835000 | 2024-05-02 10:15AM EDT | 4,835.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 95 | 254 | 28.52% |
| SPXW240502P04840000 | 2024-05-02 10:20AM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 133 | 1,298 | 27.93% |
| SPXW240502P04845000 | 2024-05-01 4:02PM EDT | 4,845.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 443 | 27.25% |
| SPXW240502P04850000 | 2024-05-02 11:04AM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 350 | 3,820 | 26.66% |
| SPXW240502P04855000 | 2024-05-02 10:20AM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 73 | 260 | 25.98% |
| SPXW240502P04860000 | 2024-05-02 10:33AM EDT | 4,860.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 374 | 2,229 | 25.39% |
| SPXW240502P04865000 | 2024-05-02 10:24AM EDT | 4,865.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 690 | 440 | 24.71% |
| SPXW240502P04870000 | 2024-05-02 10:20AM EDT | 4,870.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 867 | 349 | 24.12% |
| SPXW240502P04875000 | 2024-05-02 10:50AM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1,261 | 2,306 | 23.44% |
| SPXW240502P04880000 | 2024-05-02 1:06PM EDT | 4,880.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1,069 | 647 | 22.80% |
| SPXW240502P04885000 | 2024-05-02 11:06AM EDT | 4,885.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1,119 | 1,716 | 22.17% |
| SPXW240502P04890000 | 2024-05-02 12:24PM EDT | 4,890.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 1,370 | 1,489 | 21.49% |
| SPXW240502P04895000 | 2024-05-02 12:36PM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1,318 | 834 | 20.90% |
| SPXW240502P04900000 | 2024-05-02 12:37PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3,513 | 3,094 | 20.22% |
| SPXW240502P04905000 | 2024-05-02 12:46PM EDT | 4,905.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1,738 | 1,118 | 19.63% |
| SPXW240502P04910000 | 2024-05-02 1:01PM EDT | 4,910.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 1,511 | 615 | 18.95% |
| SPXW240502P04915000 | 2024-05-02 1:11PM EDT | 4,915.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,698 | 484 | 18.31% |
| SPXW240502P04920000 | 2024-05-02 1:11PM EDT | 4,920.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2,428 | 1,424 | 17.68% |
| SPXW240502P04925000 | 2024-05-02 1:10PM EDT | 4,925.00 | 0.07 | 0.00 | 0.10 | -0.38 | -84.44% | 4,329 | 3,307 | 18.36% |
| SPXW240502P04930000 | 2024-05-02 1:07PM EDT | 4,930.00 | 0.07 | 0.00 | 0.05 | -0.39 | -84.78% | 2,999 | 1,384 | 16.36% |
| SPXW240502P04935000 | 2024-05-02 1:09PM EDT | 4,935.00 | 0.05 | 0.05 | 0.10 | -0.53 | -91.38% | 3,900 | 1,228 | 16.94% |
| SPXW240502P04940000 | 2024-05-02 1:09PM EDT | 4,940.00 | 0.05 | 0.05 | 0.10 | -0.65 | -92.86% | 5,024 | 2,501 | 16.26% |
| SPXW240502P04945000 | 2024-05-02 1:09PM EDT | 4,945.00 | 0.05 | 0.05 | 0.10 | -0.85 | -92.39% | 3,749 | 1,212 | 15.58% |
| SPXW240502P04950000 | 2024-05-02 1:11PM EDT | 4,950.00 | 0.05 | 0.05 | 0.10 | -0.95 | -90.48% | 11,907 | 5,146 | 14.84% |
| SPXW240502P04955000 | 2024-05-02 1:10PM EDT | 4,955.00 | 0.10 | 0.05 | 0.10 | -1.20 | -92.31% | 6,290 | 1,022 | 14.16% |
| SPXW240502P04960000 | 2024-05-02 1:10PM EDT | 4,960.00 | 0.10 | 0.10 | 0.15 | -1.54 | -93.90% | 11,102 | 5,136 | 14.16% |
| SPXW240502P04965000 | 2024-05-02 1:09PM EDT | 4,965.00 | 0.15 | 0.10 | 0.20 | -1.82 | -92.39% | 9,767 | 1,806 | 13.97% |
| SPXW240502P04970000 | 2024-05-02 1:11PM EDT | 4,970.00 | 0.15 | 0.15 | 0.20 | -2.40 | -92.31% | 18,028 | 2,040 | 13.18% |
| SPXW240502P04975000 | 2024-05-02 1:11PM EDT | 4,975.00 | 0.20 | 0.20 | 0.25 | -2.90 | -93.55% | 14,618 | 1,868 | 12.83% |
| SPXW240502P04980000 | 2024-05-02 1:11PM EDT | 4,980.00 | 0.30 | 0.25 | 0.30 | -3.49 | -92.08% | 23,038 | 2,574 | 12.39% |
| SPXW240502P04985000 | 2024-05-02 1:11PM EDT | 4,985.00 | 0.35 | 0.35 | 0.40 | -4.25 | -92.39% | 18,659 | 1,523 | 12.14% |
| SPXW240502P04990000 | 2024-05-02 1:11PM EDT | 4,990.00 | 0.50 | 0.45 | 0.55 | -4.99 | -90.89% | 27,366 | 1,293 | 11.96% |
| SPXW240502P04995000 | 2024-05-02 1:11PM EDT | 4,995.00 | 0.60 | 0.60 | 0.65 | -6.05 | -90.98% | 20,821 | 1,473 | 11.43% |
| SPXW240502P05000000 | 2024-05-02 1:11PM EDT | 5,000.00 | 0.85 | 0.80 | 0.85 | -7.05 | -89.81% | 50,549 | 4,487 | 11.13% |
| SPXW240502P05005000 | 2024-05-02 1:11PM EDT | 5,005.00 | 1.12 | 1.05 | 1.10 | -8.33 | -88.81% | 17,769 | 1,711 | 10.78% |
| SPXW240502P05010000 | 2024-05-02 1:11PM EDT | 5,010.00 | 1.35 | 1.35 | 1.40 | -9.45 | -87.50% | 22,941 | 1,551 | 10.38% |
| SPXW240502P05015000 | 2024-05-02 1:11PM EDT | 5,015.00 | 1.90 | 1.85 | 1.90 | -11.13 | -85.42% | 18,043 | 1,910 | 10.16% |
| SPXW240502P05020000 | 2024-05-02 1:11PM EDT | 5,020.00 | 2.45 | 2.50 | 2.55 | -12.32 | -83.41% | 25,549 | 1,673 | 9.93% |
| SPXW240502P05025000 | 2024-05-02 1:11PM EDT | 5,025.00 | 3.20 | 3.30 | 3.50 | -13.87 | -80.78% | 20,071 | 2,930 | 9.83% |
| SPXW240502P05030000 | 2024-05-02 1:11PM EDT | 5,030.00 | 4.20 | 4.40 | 4.50 | -16.40 | -79.61% | 24,174 | 921 | 9.48% |
| SPXW240502P05035000 | 2024-05-02 1:11PM EDT | 5,035.00 | 5.88 | 5.90 | 6.00 | -16.26 | -73.38% | 18,330 | 1,044 | 9.35% |
| SPXW240502P05040000 | 2024-05-02 1:11PM EDT | 5,040.00 | 7.80 | 7.60 | 7.80 | -19.24 | -71.15% | 15,317 | 905 | 9.17% |
| SPXW240502P05045000 | 2024-05-02 1:11PM EDT | 5,045.00 | 10.10 | 9.80 | 10.00 | -19.55 | -65.94% | 7,492 | 1,315 | 9.00% |
| SPXW240502P05050000 | 2024-05-02 1:11PM EDT | 5,050.00 | 12.66 | 12.70 | 12.90 | -20.24 | -60.93% | 9,410 | 3,861 | 9.10% |
| SPXW240502P05055000 | 2024-05-02 1:10PM EDT | 5,055.00 | 15.98 | 16.00 | 16.20 | -20.32 | -56.51% | 2,996 | 585 | 9.21% |
| SPXW240502P05060000 | 2024-05-02 1:08PM EDT | 5,060.00 | 19.32 | 19.40 | 19.80 | -20.88 | -51.94% | 2,014 | 1,218 | 9.26% |
| SPXW240502P05065000 | 2024-05-02 1:10PM EDT | 5,065.00 | 23.63 | 23.50 | 23.90 | -20.37 | -46.30% | 1,095 | 653 | 9.56% |
| SPXW240502P05070000 | 2024-05-02 1:09PM EDT | 5,070.00 | 27.80 | 27.90 | 28.60 | -21.19 | -43.25% | 730 | 774 | 10.44% |
| SPXW240502P05075000 | 2024-05-02 1:08PM EDT | 5,075.00 | 32.18 | 31.90 | 32.50 | -21.93 | -40.53% | 444 | 535 | 9.80% |
| SPXW240502P05080000 | 2024-05-02 1:08PM EDT | 5,080.00 | 36.88 | 36.80 | 37.40 | -19.92 | -35.07% | 516 | 903 | 10.70% |
| SPXW240502P05085000 | 2024-05-02 1:05PM EDT | 5,085.00 | 46.01 | 41.90 | 42.60 | -17.82 | -27.92% | 195 | 411 | 12.20% |
| SPXW240502P05090000 | 2024-05-02 1:10PM EDT | 5,090.00 | 47.06 | 46.80 | 47.40 | -19.94 | -29.76% | 218 | 434 | 12.80% |
| SPXW240502P05095000 | 2024-05-02 1:10PM EDT | 5,095.00 | 51.97 | 52.20 | 52.70 | -17.76 | -25.47% | 277 | 392 | 14.53% |
| SPXW240502P05100000 | 2024-05-02 1:09PM EDT | 5,100.00 | 56.49 | 56.60 | 57.10 | -17.77 | -23.93% | 150 | 642 | 14.00% |
| SPXW240502P05105000 | 2024-05-02 12:57PM EDT | 5,105.00 | 71.35 | 61.00 | 62.40 | -8.67 | -10.83% | 57 | 181 | 15.82% |
| SPXW240502P05110000 | 2024-05-02 11:22AM EDT | 5,110.00 | 68.27 | 66.60 | 67.30 | -18.83 | -21.62% | 35 | 244 | 16.51% |
| SPXW240502P05115000 | 2024-05-02 12:16PM EDT | 5,115.00 | 82.83 | 71.20 | 71.80 | +13.26 | +19.06% | 16 | 347 | 15.75% |
| SPXW240502P05120000 | 2024-05-02 12:23PM EDT | 5,120.00 | 85.36 | 76.50 | 77.20 | +12.79 | +17.62% | 21 | 271 | 18.09% |
| SPXW240502P05125000 | 2024-05-02 12:37PM EDT | 5,125.00 | 96.20 | 78.50 | 82.00 | +13.23 | +15.95% | 19 | 129 | 18.30% |
| SPXW240502P05130000 | 2024-05-02 1:06PM EDT | 5,130.00 | 88.21 | 86.20 | 86.70 | +12.74 | +16.88% | 21 | 344 | 17.90% |
| SPXW240502P05135000 | 2024-05-02 12:45PM EDT | 5,135.00 | 97.38 | 88.60 | 92.20 | -14.47 | -12.94% | 24 | 71 | 20.83% |
| SPXW240502P05140000 | 2024-05-02 12:36PM EDT | 5,140.00 | 111.69 | 94.00 | 97.20 | -4.64 | -3.99% | 27 | 151 | 21.73% |
| SPXW240502P05145000 | 2024-05-02 12:04PM EDT | 5,145.00 | 104.82 | 101.70 | 104.70 | +6.88 | +7.02% | 22 | 107 | 29.43% |
| SPXW240502P05150000 | 2024-05-02 12:03PM EDT | 5,150.00 | 109.18 | 103.60 | 107.20 | -17.97 | -14.13% | 29 | 650 | 23.50% |
| SPXW240502P05155000 | 2024-05-02 8:00AM EDT | 5,155.00 | 103.62 | 111.50 | 112.00 | -24.45 | -19.09% | 2 | 101 | 23.53% |
| SPXW240502P05160000 | 2024-05-02 10:49AM EDT | 5,160.00 | 116.90 | 116.50 | 117.00 | +43.40 | +59.05% | 3 | 41 | 24.38% |
| SPXW240502P05165000 | 2024-05-02 12:36PM EDT | 5,165.00 | 137.05 | 121.60 | 122.20 | +54.19 | +65.40% | 26 | 30 | 26.11% |
| SPXW240502P05170000 | 2024-05-02 10:02AM EDT | 5,170.00 | 131.73 | 126.50 | 127.00 | -14.37 | -9.84% | 5 | 134 | 26.06% |
| SPXW240502P05175000 | 2024-05-02 11:01AM EDT | 5,175.00 | 136.66 | 128.60 | 132.30 | +14.41 | +11.79% | 7 | 37 | 28.26% |
| SPXW240502P05180000 | 2024-05-02 12:04PM EDT | 5,180.00 | 139.04 | 133.60 | 136.70 | +12.88 | +10.21% | 3 | 108 | 26.04% |
| SPXW240502P05185000 | 2024-05-02 12:04PM EDT | 5,185.00 | 144.17 | 138.60 | 142.40 | -16.60 | -10.33% | 18 | 74 | 30.40% |
| SPXW240502P05190000 | 2024-05-02 10:42AM EDT | 5,190.00 | 166.07 | 143.60 | 147.30 | -0.33 | -0.20% | 7 | 348 | 30.81% |
| SPXW240502P05195000 | 2024-05-02 9:59AM EDT | 5,195.00 | 158.98 | 151.50 | 152.00 | +42.98 | +37.05% | 1 | 51 | 30.18% |
| SPXW240502P05200000 | 2024-05-02 12:17PM EDT | 5,200.00 | 166.85 | 156.80 | 157.50 | +7.30 | +4.58% | 9 | 185 | 33.39% |
| SPXW240502P05205000 | 2024-05-02 10:31AM EDT | 5,205.00 | 168.58 | 161.90 | 162.50 | -16.79 | -9.06% | 5 | 41 | 34.24% |
| SPXW240502P05210000 | 2024-05-01 2:29PM EDT | 5,210.00 | 171.07 | 166.70 | 167.30 | +6.83 | +4.16% | 2 | 104 | 34.16% |
| SPXW240502P05215000 | 2024-05-02 9:40AM EDT | 5,215.00 | 176.12 | 171.50 | 175.10 | +60.72 | +52.62% | 4 | 13 | 44.47% |
| SPXW240502P05220000 | 2024-04-24 10:56AM EDT | 5,220.00 | 149.75 | 176.80 | 177.50 | 0.00 | - | 1 | 72 | 36.76% |
| SPXW240502P05225000 | 2024-05-01 3:51PM EDT | 5,225.00 | 183.15 | 181.90 | 182.60 | 0.00 | - | 8 | 244 | 38.05% |
| SPXW240502P05230000 | 2024-05-02 1:08PM EDT | 5,230.00 | 186.98 | 186.70 | 187.30 | -21.29 | -10.22% | 4 | 18 | 37.44% |
| SPXW240502P05235000 | 2024-05-01 3:48PM EDT | 5,235.00 | 191.22 | 191.90 | 192.60 | +0.02 | +0.01% | 8 | 10 | 39.72% |
| SPXW240502P05240000 | 2024-05-02 1:08PM EDT | 5,240.00 | 197.02 | 196.70 | 200.10 | -1.35 | -0.68% | 4 | 325 | 49.24% |
| SPXW240502P05245000 | 2024-04-10 10:31AM EDT | 5,245.00 | 101.21 | 201.40 | 202.00 | 0.00 | - | - | 5 | 38.11% |
| SPXW240502P05250000 | 2024-05-01 3:46PM EDT | 5,250.00 | 225.56 | 206.60 | 207.20 | +27.38 | +13.82% | 9 | 78 | 40.10% |
| SPXW240502P05255000 | 2024-05-02 11:30AM EDT | 5,255.00 | 219.70 | 211.40 | 212.00 | +11.78 | +5.67% | 3 | 206 | 39.66% |
| SPXW240502P05260000 | 2024-05-01 3:41PM EDT | 5,260.00 | 211.84 | 216.70 | 217.30 | 0.00 | - | 147 | 202 | 42.25% |
| SPXW240502P05265000 | 2024-05-02 10:00AM EDT | 5,265.00 | 234.05 | 218.60 | 222.20 | +63.55 | +37.27% | 1 | 14 | 42.46% |
| SPXW240502P05270000 | 2024-04-26 1:42PM EDT | 5,270.00 | 157.05 | 226.50 | 227.00 | 0.00 | - | 5 | 9 | 41.96% |
| SPXW240502P05275000 | 2024-04-24 10:06AM EDT | 5,275.00 | 187.43 | 228.60 | 232.30 | 0.00 | - | 1 | 16 | 44.62% |
| SPXW240502P05280000 | 2024-05-02 10:00AM EDT | 5,280.00 | 248.88 | 233.60 | 237.30 | +9.63 | +4.03% | 1 | 81 | 45.40% |
| SPXW240502P05290000 | 2024-04-02 1:34PM EDT | 5,290.00 | 111.31 | 246.90 | 247.50 | 0.00 | - | - | 2 | 48.11% |
| SPXW240502P05300000 | 2024-05-02 11:32AM EDT | 5,300.00 | 267.18 | 256.60 | 257.20 | +16.00 | +6.37% | 1 | 900 | 47.86% |
| SPXW240502P05310000 | 2024-05-01 3:32PM EDT | 5,310.00 | 245.44 | 266.30 | 267.00 | 0.00 | - | 2 | 47 | 47.97% |
| SPXW240502P05320000 | 2024-05-01 3:00PM EDT | 5,320.00 | 224.80 | 274.20 | 277.20 | 0.00 | - | - | 4 | 50.89% |
| SPXW240502P05325000 | 2024-05-01 3:00PM EDT | 5,325.00 | 229.80 | 281.70 | 282.30 | 0.00 | - | 2 | 18 | 50.18% |
| SPXW240502P05330000 | 2024-04-19 10:42AM EDT | 5,330.00 | 323.13 | 286.50 | 287.20 | 0.00 | - | 49 | 49 | 52.39% |
| SPXW240502P05340000 | 2024-04-02 9:36AM EDT | 5,340.00 | 142.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240502P05350000 | 2024-05-02 11:56AM EDT | 5,350.00 | 306.06 | 303.60 | 307.30 | -9.16 | -2.91% | 1 | 50 | 56.08% |
| SPXW240502P05450000 | 2024-04-25 9:41AM EDT | 5,450.00 | 444.15 | 406.30 | 407.00 | 0.00 | - | 1 | 0 | 63.99% |
| SPXW240502P06000000 | 2024-04-25 12:26PM EDT | 6,000.00 | 966.09 | 956.50 | 957.00 | 0.00 | - | - | 2 | 131.76% |
© 2024 Yahoo. All rights reserved.