Singapore Markets open in 6 hrs 2 mins

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
3,903.63-8.11 (-0.21%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXW220627C030000002022-06-23 11:43AM EDT3,000.00771.90904.10905.400.00--1212.01%
SPXW220627C033500002022-06-27 2:29PM EDT3,350.00550.62554.10555.40+9.76+1.80%11131.15%
SPXW220627C034000002022-06-23 3:00PM EDT3,400.00374.75504.10505.400.00-12119.97%
SPXW220627C034100002022-06-24 1:55PM EDT3,410.00474.63494.10495.400.00-21117.75%
SPXW220627C034300002022-06-23 3:50PM EDT3,430.00370.80474.10475.400.00--2113.31%
SPXW220627C034400002022-06-23 3:50PM EDT3,440.00360.00464.10465.400.00--11111.08%
SPXW220627C034500002022-06-27 2:05PM EDT3,450.00450.44454.10455.40+105.57+30.61%213108.86%
SPXW220627C034600002022-06-23 3:31PM EDT3,460.00329.30444.10445.400.00--8106.64%
SPXW220627C034700002022-06-23 3:35PM EDT3,470.00325.60434.10435.400.00--5104.44%
SPXW220627C034750002022-06-27 1:19PM EDT3,475.00434.65429.10430.40+28.04+6.90%12103.32%
SPXW220627C034800002022-06-23 3:46PM EDT3,480.00317.20424.10425.400.00--5102.22%
SPXW220627C034850002022-06-23 10:20AM EDT3,485.00294.00419.10420.400.00--1101.12%
SPXW220627C034900002022-06-23 3:53PM EDT3,490.00308.30414.10415.400.00--1100.00%
SPXW220627C034950002022-06-23 3:28PM EDT3,495.00291.40409.10410.400.00--498.90%
SPXW220627C035000002022-06-27 1:19PM EDT3,500.00409.65404.10405.40+25.30+6.58%13697.80%
SPXW220627C035050002022-06-23 3:29PM EDT3,505.00279.60399.10400.400.00--096.70%
SPXW220627C035100002022-06-23 3:33PM EDT3,510.00282.20394.10395.400.00--295.58%
SPXW220627C035150002022-06-23 3:43PM EDT3,515.00278.40389.10390.400.00--294.48%
SPXW220627C035200002022-06-24 1:56PM EDT3,520.00367.13384.10385.400.00-1493.38%
SPXW220627C035250002022-06-23 3:32PM EDT3,525.00266.00379.10380.400.00-2392.26%
SPXW220627C035300002022-06-23 3:51PM EDT3,530.00270.90374.10375.400.00--291.16%
SPXW220627C035350002022-06-23 9:49AM EDT3,535.00244.00369.10370.400.00--190.06%
SPXW220627C035400002022-06-23 3:54PM EDT3,540.00254.10364.10365.400.00--1288.96%
SPXW220627C035450002022-06-23 4:01PM EDT3,545.00247.20359.10360.400.00--287.84%
SPXW220627C035500002022-06-27 11:45AM EDT3,550.00373.97354.10355.40+153.90+69.93%11286.74%
SPXW220627C035550002022-06-27 11:45AM EDT3,555.00368.94349.10350.40+137.14+59.16%2185.64%
SPXW220627C035600002022-06-27 11:45AM EDT3,560.00363.96344.10345.40+133.96+58.24%5184.52%
SPXW220627C035650002022-06-27 9:33AM EDT3,565.00350.88339.10340.40+123.28+54.17%4183.42%
SPXW220627C035700002022-06-27 2:05PM EDT3,570.00330.09334.10335.40+110.17+50.10%1282.32%
SPXW220627C035750002022-06-24 1:14PM EDT3,575.00316.07329.10330.400.00-3981.21%
SPXW220627C035800002022-06-23 10:20AM EDT3,580.00199.90324.10325.400.00--180.10%
SPXW220627C035850002022-06-23 1:39PM EDT3,585.00169.90319.10320.400.00--179.00%
SPXW220627C035900002022-06-23 9:43AM EDT3,590.00195.70314.10315.400.00--1377.89%
SPXW220627C035950002022-06-23 10:03AM EDT3,595.00196.20309.10310.400.00-1276.78%
SPXW220627C036000002022-06-24 1:14PM EDT3,600.00291.14304.10305.400.00-196875.68%
SPXW220627C036050002022-06-23 9:36AM EDT3,605.00173.38299.10300.400.00--174.56%
SPXW220627C036100002022-06-23 10:14AM EDT3,610.00167.30294.10295.400.00--173.46%
SPXW220627C036150002022-06-23 10:06AM EDT3,615.00174.40289.10290.400.00--172.35%
SPXW220627C036200002022-06-23 10:09AM EDT3,620.00157.20284.10285.400.00--171.24%
SPXW220627C036250002022-06-23 1:37PM EDT3,625.00135.30279.10280.400.00-1370.14%
SPXW220627C036300002022-06-23 10:06AM EDT3,630.00160.60274.10275.400.00-1269.02%
SPXW220627C036350002022-06-23 10:46AM EDT3,635.00157.18269.10270.400.00-10110467.91%
SPXW220627C036400002022-06-24 1:02PM EDT3,640.00250.20264.10265.400.00-511366.80%
SPXW220627C036450002022-06-23 10:03AM EDT3,645.00145.40259.10260.400.00-1765.67%
SPXW220627C036500002022-06-24 2:58PM EDT3,650.00243.77254.10255.400.00-267064.58%
SPXW220627C036550002022-06-24 10:28AM EDT3,655.00224.43249.10250.400.00-21563.45%
SPXW220627C036600002022-06-24 10:28AM EDT3,660.00219.43244.10245.400.00-23162.33%
SPXW220627C036650002022-06-23 1:38PM EDT3,665.0099.60239.10240.400.00-11161.22%
SPXW220627C036700002022-06-27 9:43AM EDT3,670.00228.70233.30234.80+101.21+79.39%12452.08%
SPXW220627C036750002022-06-23 12:35PM EDT3,675.0092.30229.10230.400.00-17458.98%
SPXW220627C036800002022-06-27 11:41AM EDT3,680.00240.53224.10225.40+39.20+19.47%14857.86%
SPXW220627C036850002022-06-23 12:12PM EDT3,685.0084.10219.10220.400.00-11156.74%
SPXW220627C036900002022-06-27 9:56AM EDT3,690.00210.22214.10215.50+15.54+7.98%17756.02%
SPXW220627C036950002022-06-27 1:38PM EDT3,695.00207.00209.10210.50+15.11+7.87%111154.88%
SPXW220627C037000002022-06-27 2:00PM EDT3,700.00198.23204.10205.50+8.31+4.38%410353.75%
SPXW220627C037050002022-06-27 2:00PM EDT3,705.00193.18199.10200.50+20.27+11.72%62252.61%
SPXW220627C037100002022-06-27 11:32AM EDT3,710.00211.82194.10195.50+8.15+4.00%211851.48%
SPXW220627C037150002022-06-24 11:06AM EDT3,715.00170.80189.10190.500.00-110250.34%
SPXW220627C037200002022-06-27 11:49AM EDT3,720.00202.40184.10185.50+43.33+27.24%23553.58%
SPXW220627C037250002022-06-27 1:48PM EDT3,725.00171.00179.10180.50-0.57-0.33%15452.36%
SPXW220627C037300002022-06-27 11:23AM EDT3,730.00190.70174.10175.50+28.32+17.44%15251.14%
SPXW220627C037350002022-06-27 11:47AM EDT3,735.00188.21169.10170.50+38.58+25.78%55249.92%
SPXW220627C037400002022-06-27 3:28AM EDT3,740.00190.50163.30164.90+37.86+24.80%16545.26%
SPXW220627C037450002022-06-27 2:23PM EDT3,745.00159.28158.30159.90+25.17+18.77%211044.10%
SPXW220627C037500002022-06-27 2:23PM EDT3,750.00154.23153.30154.90-4.02-2.54%5061,02042.93%
SPXW220627C037550002022-06-27 2:01PM EDT3,755.00140.12148.30149.80+6.91+5.19%69141.14%
SPXW220627C037600002022-06-27 2:01PM EDT3,760.00135.09143.70145.00-16.13-10.67%511541.16%
SPXW220627C037650002022-06-27 2:00PM EDT3,765.00132.37138.90140.10-13.95-9.53%68440.52%
SPXW220627C037700002022-06-27 11:55AM EDT3,770.00148.44135.00136.20+9.76+7.04%3326744.20%
SPXW220627C037750002022-06-27 1:09PM EDT3,775.00131.42127.80129.10-1.33-1.00%2884031.26%
SPXW220627C037800002022-06-27 2:12PM EDT3,780.00119.40125.00126.20-7.44-5.87%29254241.57%
SPXW220627C037850002022-06-27 1:09PM EDT3,785.00121.44118.40119.80-0.60-0.49%421,06734.11%
SPXW220627C037900002022-06-27 2:41PM EDT3,790.00115.48113.50114.90-3.93-3.29%2323233.45%
SPXW220627C037950002022-06-27 1:30PM EDT3,795.00110.21110.10111.20-3.15-2.78%1717037.57%
SPXW220627C038000002022-06-27 2:27PM EDT3,800.00102.83102.50103.70-4.36-4.07%10983420.12%
SPXW220627C038050002022-06-27 2:41PM EDT3,805.00100.4397.5099.70-8.19-7.54%4111528.80%
SPXW220627C038100002022-06-27 2:27PM EDT3,810.0092.7893.4094.80-5.11-5.22%9931928.10%
SPXW220627C038150002022-06-27 2:04PM EDT3,815.0085.2987.5088.70-9.51-10.03%2310317.48%
SPXW220627C038200002022-06-27 2:10PM EDT3,820.0079.0983.8085.00-15.58-16.46%4657026.53%
SPXW220627C038250002022-06-27 2:14PM EDT3,825.0076.6777.5078.70-10.24-11.78%13737715.72%
SPXW220627C038300002022-06-27 2:10PM EDT3,830.0068.6072.5073.70-4.90-6.67%14127914.84%
SPXW220627C038350002022-06-27 2:32PM EDT3,835.0066.3369.3070.40-13.31-16.71%8917724.11%
SPXW220627C038400002022-06-27 2:42PM EDT3,840.0064.2762.4063.20-9.03-12.32%1313980.00%
SPXW220627C038450002022-06-27 2:22PM EDT3,845.0060.1958.5059.60-7.81-11.49%14125718.57%
SPXW220627C038500002022-06-27 2:25PM EDT3,850.0050.0053.5054.70-13.06-20.71%29643317.70%
SPXW220627C038550002022-06-27 2:38PM EDT3,855.0051.2048.5049.90-11.39-18.20%25226617.09%
SPXW220627C038600002022-06-27 2:38PM EDT3,860.0045.3843.6045.10-23.62-34.23%22034616.35%
SPXW220627C038650002022-06-27 2:38PM EDT3,865.0041.3838.6040.10-9.12-18.06%23632814.94%
SPXW220627C038700002022-06-27 2:40PM EDT3,870.0036.7733.9035.40-10.93-22.91%47739914.26%
SPXW220627C038750002022-06-27 2:41PM EDT3,875.0030.2129.2030.60-14.29-32.11%7951,89213.19%
SPXW220627C038800002022-06-27 2:42PM EDT3,880.0025.4125.8026.70-15.05-37.20%64574513.67%
SPXW220627C038850002022-06-27 2:42PM EDT3,885.0021.0621.1021.80-15.64-42.62%72638612.04%
SPXW220627C038900002022-06-27 2:43PM EDT3,890.0016.4016.2017.00-10.44-38.90%2,62650810.45%
SPXW220627C038950002022-06-27 2:42PM EDT3,895.0013.2713.5013.80-10.87-45.03%2,36035210.83%
SPXW220627C039000002022-06-27 2:43PM EDT3,900.009.009.8010.00-14.00-60.87%11,6841,4949.89%
SPXW220627C039050002022-06-27 2:43PM EDT3,905.006.927.407.60-25.99-78.97%5,24942110.14%
SPXW220627C039100002022-06-27 2:43PM EDT3,910.004.805.105.30-24.60-83.67%10,1965519.92%
SPXW220627C039150002022-06-27 2:43PM EDT3,915.003.203.403.60-22.10-87.35%7,7435759.85%
SPXW220627C039200002022-06-27 2:43PM EDT3,920.002.152.202.35-26.15-92.40%15,9176079.81%
SPXW220627C039250002022-06-27 2:43PM EDT3,925.001.361.401.50-20.94-93.90%12,6411,1409.85%
SPXW220627C039300002022-06-27 2:43PM EDT3,930.000.800.850.95-18.88-95.93%16,2166259.97%
SPXW220627C039350002022-06-27 2:43PM EDT3,935.000.500.450.55-16.30-97.02%11,1944289.95%
SPXW220627C039400002022-06-27 2:43PM EDT3,940.000.300.250.35-14.50-97.97%14,03256710.21%
SPXW220627C039450002022-06-27 2:42PM EDT3,945.000.200.200.25-13.13-98.50%11,91245910.67%
SPXW220627C039500002022-06-27 2:43PM EDT3,950.000.150.100.15-10.75-98.62%29,7091,57210.82%
SPXW220627C039550002022-06-27 2:42PM EDT3,955.000.070.050.15-9.53-99.27%8,53444911.79%
SPXW220627C039600002022-06-27 2:42PM EDT3,960.000.070.050.10-7.38-99.06%16,2232,00212.09%
SPXW220627C039650002022-06-27 2:42PM EDT3,965.000.050.050.10-7.05-99.30%10,97052312.99%
SPXW220627C039700002022-06-27 2:43PM EDT3,970.000.050.000.05-5.95-99.17%13,33488912.79%
SPXW220627C039750002022-06-27 2:39PM EDT3,975.000.050.000.05-5.15-99.04%10,1001,03613.62%
SPXW220627C039800002022-06-27 2:36PM EDT3,980.000.050.000.05-4.25-98.84%10,93381514.45%
SPXW220627C039850002022-06-27 2:41PM EDT3,985.000.050.000.05-3.95-98.75%5,85868315.33%
SPXW220627C039900002022-06-27 2:39PM EDT3,990.000.050.000.05-3.05-98.39%6,7411,56316.11%
SPXW220627C039950002022-06-27 2:20PM EDT3,995.000.050.000.05-2.45-98.00%5,01233016.94%
SPXW220627C040000002022-06-27 2:39PM EDT4,000.000.050.000.05-1.95-97.50%14,0883,84017.77%
SPXW220627C040050002022-06-27 2:41PM EDT4,005.000.050.000.05-1.85-97.37%4,50847418.56%
SPXW220627C040100002022-06-27 2:15PM EDT4,010.000.050.000.05-1.55-96.88%5,06642819.39%
SPXW220627C040150002022-06-27 2:00PM EDT4,015.000.050.000.05-1.20-96.00%3,16442620.22%
SPXW220627C040200002022-06-27 2:04PM EDT4,020.000.050.000.05-0.85-94.44%3,31645421.00%
SPXW220627C040250002022-06-27 12:39PM EDT4,025.000.050.000.05-0.70-93.33%2,60588621.78%
SPXW220627C040300002022-06-27 12:28PM EDT4,030.000.050.000.05-0.65-92.86%1,98863122.56%
SPXW220627C040350002022-06-27 12:12PM EDT4,035.000.050.000.05-0.35-87.50%1,32632423.34%
SPXW220627C040400002022-06-27 12:06PM EDT4,040.000.050.000.05-0.20-80.00%1,34239024.12%
SPXW220627C040450002022-06-27 11:22AM EDT4,045.000.050.000.05-0.20-80.00%91724924.90%
SPXW220627C040500002022-06-27 12:09PM EDT4,050.000.050.000.05-0.25-83.33%4,1002,63125.68%
SPXW220627C040550002022-06-27 1:21PM EDT4,055.000.050.000.05-0.20-80.00%1,06480026.47%
SPXW220627C040600002022-06-27 12:31PM EDT4,060.000.050.000.05-0.16-76.19%1,00222127.25%
SPXW220627C040650002022-06-27 10:29AM EDT4,065.000.050.000.05-0.15-75.00%25024228.03%
SPXW220627C040700002022-06-27 1:01PM EDT4,070.000.050.000.05-0.10-66.67%2991,08828.71%
SPXW220627C040750002022-06-27 9:58AM EDT4,075.000.050.000.05-0.05-50.00%5972,36829.49%
SPXW220627C040800002022-06-27 11:48AM EDT4,080.000.050.000.05-0.05-50.00%13293230.27%
SPXW220627C040850002022-06-27 12:02PM EDT4,085.000.050.000.050.00-48958931.06%
SPXW220627C040900002022-06-27 10:16AM EDT4,090.000.050.000.05-0.05-50.00%21569831.84%
SPXW220627C040950002022-06-27 9:47AM EDT4,095.000.050.000.05-0.05-50.00%1929032.52%
SPXW220627C041000002022-06-27 10:03AM EDT4,100.000.050.000.05-0.05-50.00%26665833.30%
SPXW220627C041050002022-06-27 12:22PM EDT4,105.000.050.000.05-0.05-50.00%422533.99%
SPXW220627C041100002022-06-27 9:34AM EDT4,110.000.050.000.050.00-434234.77%
SPXW220627C041150002022-06-27 10:07AM EDT4,115.000.050.000.050.00-53635.55%
SPXW220627C041200002022-06-24 4:13PM EDT4,120.000.050.000.050.00-207536.23%
SPXW220627C041250002022-06-24 4:10PM EDT4,125.000.050.000.050.00-849336.91%
SPXW220627C041300002022-06-27 9:31AM EDT4,130.000.050.000.05-0.02-28.57%13437.70%
SPXW220627C041350002022-06-24 2:43PM EDT4,135.000.050.000.050.00-25425238.48%
SPXW220627C041400002022-06-27 9:33AM EDT4,140.000.050.000.050.00-79139.16%
SPXW220627C041450002022-06-24 4:06PM EDT4,145.000.050.000.050.00-169439.84%
SPXW220627C041500002022-06-24 4:04PM EDT4,150.000.050.000.050.00-1,3161,34340.63%
SPXW220627C041550002022-06-24 3:04PM EDT4,155.000.050.000.050.00-104341.41%
SPXW220627C041600002022-06-27 9:32AM EDT4,160.000.050.000.050.00-54542.09%
SPXW220627C041650002022-06-24 3:06PM EDT4,165.000.050.000.050.00-205742.77%
SPXW220627C041700002022-06-24 4:02PM EDT4,170.000.050.000.050.00-246043.56%
SPXW220627C041750002022-06-24 3:59PM EDT4,175.000.050.000.050.00-2020044.24%
SPXW220627C041800002022-06-24 4:01PM EDT4,180.000.050.000.050.00-537144.92%
SPXW220627C041850002022-06-24 4:07PM EDT4,185.000.050.000.050.00-516645.70%
SPXW220627C041900002022-06-24 4:10PM EDT4,190.000.050.000.050.00-859046.29%
SPXW220627C041950002022-06-24 3:08PM EDT4,195.000.050.000.050.00-202647.07%
SPXW220627C042000002022-06-27 10:03AM EDT4,200.000.050.000.050.00-201,26347.85%
SPXW220627C042050002022-06-24 4:02PM EDT4,205.000.050.000.050.00-20520548.44%
SPXW220627C042100002022-06-24 3:59PM EDT4,210.000.070.000.050.00-12218249.22%
SPXW220627C042150002022-06-24 3:48PM EDT4,215.000.050.000.050.00-16217649.81%
SPXW220627C042200002022-06-24 3:56PM EDT4,220.000.070.000.050.00-23125150.59%
SPXW220627C042250002022-06-24 3:57PM EDT4,225.000.050.000.050.00-216451.27%
SPXW220627C042300002022-06-16 10:25AM EDT4,230.000.350.000.050.00-12951.95%
SPXW220627C042350002022-06-21 3:29PM EDT4,235.000.070.000.050.00-41052.73%
SPXW220627C042400002022-06-15 2:08PM EDT4,240.000.900.000.050.00-125650.39%
SPXW220627C042500002022-06-27 12:52PM EDT4,250.000.050.000.050.00-465651.56%
SPXW220627C042600002022-06-15 3:00PM EDT4,260.000.700.000.050.00-112952.93%
SPXW220627C042700002022-06-14 3:27PM EDT4,270.000.600.000.050.00-3454.30%
SPXW220627C042750002022-06-27 9:53AM EDT4,275.000.050.000.050.00-161455.08%
SPXW220627C042800002022-06-14 2:09PM EDT4,280.000.680.000.050.00-12455.47%
SPXW220627C043000002022-06-27 1:02PM EDT4,300.000.050.000.050.00-11,07858.20%
SPXW220627C043250002022-06-23 9:39AM EDT4,325.000.050.000.050.00-15961.33%
SPXW220627C043500002022-06-16 12:10PM EDT4,350.000.150.000.050.00-1526064.45%
SPXW220627C044000002022-06-24 3:49PM EDT4,400.000.050.000.050.00-436470.70%
SPXW220627C045000002022-06-15 2:06PM EDT4,500.000.100.000.050.00-241382.81%
SPXW220627C046000002022-06-21 11:46AM EDT4,600.000.050.000.050.00-29794.53%
SPXW220627C047000002022-06-16 10:06AM EDT4,700.000.070.000.050.00-23105.86%
SPXW220627C048000002022-06-16 3:01PM EDT4,800.000.050.000.050.00--10117.19%
SPXW220627C049000002022-06-17 11:23AM EDT4,900.000.050.000.050.00-12142127.34%
SPXW220627C050000002022-06-01 10:03AM EDT5,000.000.100.000.050.00--5138.28%
SPXW220627C052000002022-06-02 1:47PM EDT5,200.000.090.000.050.00--1157.81%
Putsfor27 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXW220627P010000002022-06-16 10:49AM EDT1,000.000.060.000.050.00-5662715.63%
SPXW220627P014000002022-06-22 1:00PM EDT1,400.000.050.000.050.00-226543.75%
SPXW220627P016000002022-06-13 10:40AM EDT1,600.000.100.000.050.00--51475.00%
SPXW220627P018000002022-06-16 3:52PM EDT1,800.000.100.000.050.00-4783414.06%
SPXW220627P020000002022-06-15 10:27AM EDT2,000.000.100.000.050.00-253359.38%
SPXW220627P022000002022-06-14 2:40PM EDT2,200.000.250.000.050.00-342310.94%
SPXW220627P024000002022-06-21 11:18AM EDT2,400.000.050.000.050.00-3439265.63%
SPXW220627P026000002022-06-22 10:49AM EDT2,600.000.050.000.050.00-6985223.44%
SPXW220627P028000002022-06-23 2:13PM EDT2,800.000.050.000.050.00-6520185.16%
SPXW220627P029000002022-06-23 9:39AM EDT2,900.000.050.000.050.00-1784167.19%
SPXW220627P029500002022-06-23 12:05PM EDT2,950.000.050.000.050.00-3784157.81%
SPXW220627P030000002022-06-23 1:08PM EDT3,000.000.050.000.050.00-321,337148.44%
SPXW220627P030500002022-06-23 4:09PM EDT3,050.000.100.000.050.00-3133139.84%
SPXW220627P031000002022-06-24 10:05AM EDT3,100.000.050.000.050.00-11627131.25%
SPXW220627P031500002022-06-24 3:01PM EDT3,150.000.050.000.050.00-5011,310122.66%
SPXW220627P032000002022-06-27 12:46PM EDT3,200.000.050.000.050.00-156,378114.06%
SPXW220627P032500002022-06-27 12:31PM EDT3,250.000.050.000.050.00-1011,211106.25%
SPXW220627P033000002022-06-27 9:30AM EDT3,300.000.050.000.050.00-58,44697.66%
SPXW220627P033500002022-06-27 9:30AM EDT3,350.000.050.000.050.00-4229,80789.84%
SPXW220627P033750002022-06-24 2:49PM EDT3,375.000.070.000.050.00-6,75319,29385.55%
SPXW220627P034000002022-06-27 10:49AM EDT3,400.000.050.000.05-0.02-28.57%3711,03081.64%
SPXW220627P034100002022-06-24 3:15PM EDT3,410.000.100.000.050.00-6,2215,83179.69%
SPXW220627P034200002022-06-24 3:48PM EDT3,420.000.100.000.050.00-12726078.13%
SPXW220627P034250002022-06-27 9:30AM EDT3,425.000.050.000.05-0.02-28.57%36,43677.34%
SPXW220627P034300002022-06-27 12:58PM EDT3,430.000.050.000.05-0.05-50.00%11,64976.56%
SPXW220627P034400002022-06-24 3:46PM EDT3,440.000.100.000.050.00-529075.00%
SPXW220627P034500002022-06-27 9:30AM EDT3,450.000.050.000.05-0.02-28.57%86,52773.44%
SPXW220627P034600002022-06-24 4:13PM EDT3,460.000.100.000.050.00-10522571.88%
SPXW220627P034700002022-06-24 3:21PM EDT3,470.000.100.000.050.00-33339470.31%
SPXW220627P034750002022-06-27 3:48AM EDT3,475.000.070.000.05-0.05-41.67%17,78269.53%
SPXW220627P034800002022-06-27 1:05PM EDT3,480.000.050.000.05-0.05-50.00%121468.75%
SPXW220627P034850002022-06-24 4:10PM EDT3,485.000.100.000.050.00-15928467.97%
SPXW220627P034900002022-06-24 4:04PM EDT3,490.000.100.000.050.00-15432067.19%
SPXW220627P034950002022-06-27 10:24AM EDT3,495.000.050.000.05-0.05-50.00%1,2651,85766.41%
SPXW220627P035000002022-06-27 10:49AM EDT3,500.000.050.000.05-0.10-66.67%373,48965.63%
SPXW220627P035050002022-06-27 1:38AM EDT3,505.000.070.000.05-0.08-53.33%130864.84%
SPXW220627P035100002022-06-27 3:16AM EDT3,510.000.070.000.05-0.03-30.00%123564.06%
SPXW220627P035150002022-06-27 10:07AM EDT3,515.000.050.000.05-0.10-66.67%4023863.28%
SPXW220627P035200002022-06-27 9:30AM EDT3,520.000.050.000.05-0.05-50.00%135062.50%
SPXW220627P035250002022-06-24 3:21PM EDT3,525.000.150.000.050.00-2,6172,59861.72%
SPXW220627P035300002022-06-24 3:21PM EDT3,530.000.150.000.050.00-9024260.94%
SPXW220627P035350002022-06-27 10:07AM EDT3,535.000.050.000.05-0.10-66.67%4119459.96%
SPXW220627P035400002022-06-26 8:21PM EDT3,540.000.070.000.050.00-1998859.18%
SPXW220627P035450002022-06-24 4:12PM EDT3,545.000.150.000.050.00-50148858.20%
SPXW220627P035500002022-06-27 9:36AM EDT3,550.000.050.000.05-0.10-66.67%452,67957.42%
SPXW220627P035550002022-06-27 11:46AM EDT3,555.000.050.000.05-0.10-66.67%6078756.64%
SPXW220627P035600002022-06-27 9:30AM EDT3,560.000.050.000.05-0.10-66.67%21,41055.86%
SPXW220627P035650002022-06-24 4:14PM EDT3,565.000.200.000.050.00-31135255.08%
SPXW220627P035700002022-06-24 3:53PM EDT3,570.000.200.000.050.00-11513454.30%
SPXW220627P035750002022-06-27 1:46PM EDT3,575.000.050.000.05-0.20-80.00%1752753.52%
SPXW220627P035800002022-06-27 9:30AM EDT3,580.000.050.000.05-0.15-75.00%671552.73%
SPXW220627P035850002022-06-27 10:26AM EDT3,585.000.050.000.05-0.15-75.00%142,90451.95%
SPXW220627P035900002022-06-27 12:33PM EDT3,590.000.050.000.05-0.18-78.26%529151.17%
SPXW220627P035950002022-06-27 10:52AM EDT3,595.000.050.000.05-0.20-80.00%4246850.39%
SPXW220627P036000002022-06-27 9:47AM EDT3,600.000.050.000.05-0.20-80.00%562,14052.73%
SPXW220627P036050002022-06-27 10:09AM EDT3,605.000.050.000.05-0.20-80.00%202,18151.95%
SPXW220627P036100002022-06-27 10:52AM EDT3,610.000.050.000.05-0.20-80.00%246051.17%
SPXW220627P036150002022-06-27 9:30AM EDT3,615.000.050.000.05-0.20-80.00%764350.20%
SPXW220627P036200002022-06-27 10:24AM EDT3,620.000.050.000.05-0.20-80.00%5339549.41%
SPXW220627P036250002022-06-27 12:26PM EDT3,625.000.050.000.05-0.25-83.33%4017,49648.63%
SPXW220627P036300002022-06-27 11:41AM EDT3,630.000.050.000.05-0.30-85.71%628547.85%
SPXW220627P036350002022-06-24 4:08PM EDT3,635.000.100.000.05-0.22-68.75%120446.88%
SPXW220627P036400002022-06-27 9:30AM EDT3,640.000.050.000.05-0.12-70.59%224,15746.09%
SPXW220627P036450002022-06-27 10:05AM EDT3,645.000.050.000.05-0.05-50.00%3217745.31%
SPXW220627P036500002022-06-27 9:58AM EDT3,650.000.050.000.05-0.10-66.67%13012,51144.53%
SPXW220627P036550002022-06-27 1:57PM EDT3,655.000.050.000.05-0.30-85.71%1516243.65%
SPXW220627P036600002022-06-27 11:44AM EDT3,660.000.050.000.05-0.35-87.50%6129742.77%
SPXW220627P036650002022-06-27 9:52AM EDT3,665.000.050.000.05-0.35-87.50%3214741.99%
SPXW220627P036700002022-06-27 1:43PM EDT3,670.000.050.000.05-0.10-66.67%8655841.21%
SPXW220627P036750002022-06-27 1:26PM EDT3,675.000.050.000.05-0.10-66.67%1771,32140.33%
SPXW220627P036800002022-06-27 11:44AM EDT3,680.000.050.000.05-0.10-66.67%24949139.45%
SPXW220627P036850002022-06-27 12:17PM EDT3,685.000.050.000.05-0.10-66.67%4317838.67%
SPXW220627P036900002022-06-27 11:38AM EDT3,690.000.050.000.05-0.45-90.00%22142237.89%
SPXW220627P036950002022-06-27 11:38AM EDT3,695.000.050.000.05-0.50-90.91%10432137.01%
SPXW220627P037000002022-06-27 2:03PM EDT3,700.000.050.000.05-0.07-58.33%5,8108,04236.23%
SPXW220627P037050002022-06-27 11:38AM EDT3,705.000.050.000.05-0.15-75.00%11721435.35%
SPXW220627P037100002022-06-27 2:08PM EDT3,710.000.050.000.05-0.15-75.00%9158834.57%
SPXW220627P037150002022-06-27 10:24AM EDT3,715.000.050.000.05-0.65-92.86%12126233.69%
SPXW220627P037200002022-06-27 12:55PM EDT3,720.000.050.000.05-0.15-75.00%41631232.91%
SPXW220627P037250002022-06-27 1:11PM EDT3,725.000.050.000.10-0.70-93.33%2611,15534.38%
SPXW220627P037300002022-06-27 2:38PM EDT3,730.000.050.000.05-0.20-80.00%4961,30731.25%
SPXW220627P037350002022-06-27 11:39AM EDT3,735.000.050.000.05-0.25-83.33%40259730.37%
SPXW220627P037400002022-06-27 12:13PM EDT3,740.000.050.000.05-0.17-77.27%1,3061,28329.59%
SPXW220627P037450002022-06-27 11:24AM EDT3,745.000.050.050.05-0.20-80.00%22135728.71%
SPXW220627P037500002022-06-27 1:49PM EDT3,750.000.050.000.05-0.25-83.33%8752,14827.93%
SPXW220627P037550002022-06-27 12:44PM EDT3,755.000.050.000.05-0.32-86.49%38861527.05%
SPXW220627P037600002022-06-27 12:53PM EDT3,760.000.050.000.05-0.45-90.00%84970126.17%
SPXW220627P037650002022-06-27 12:35PM EDT3,765.000.050.000.05-0.32-86.49%57882925.39%
SPXW220627P037700002022-06-27 2:38PM EDT3,770.000.050.000.05-0.40-88.89%1,30774124.51%
SPXW220627P037750002022-06-27 1:46PM EDT3,775.000.050.000.05-0.42-89.36%1,7771,44423.73%
SPXW220627P037800002022-06-27 2:38PM EDT3,780.000.050.000.05-0.95-95.00%1,8821,13522.85%
SPXW220627P037850002022-06-27 1:45PM EDT3,785.000.050.000.05-0.45-90.00%1,30257221.97%
SPXW220627P037900002022-06-27 2:16PM EDT3,790.000.050.000.05-0.55-91.67%2,12472521.19%
SPXW220627P037950002022-06-27 2:20PM EDT3,795.000.050.000.05-0.67-93.06%2,33477120.31%
SPXW220627P038000002022-06-27 2:40PM EDT3,800.000.050.000.05-0.80-94.12%6,3593,62519.43%
SPXW220627P038050002022-06-27 2:41PM EDT3,805.000.050.000.05-0.92-94.85%3,69934318.60%
SPXW220627P038100002022-06-27 2:36PM EDT3,810.000.050.000.05-1.10-95.65%7,51264517.77%
SPXW220627P038150002022-06-27 2:34PM EDT3,815.000.050.000.05-2.99-98.36%6,36049516.90%
SPXW220627P038200002022-06-27 2:38PM EDT3,820.000.100.000.05-1.40-93.33%8,57477216.02%
SPXW220627P038250002022-06-27 2:38PM EDT3,825.000.050.000.05-1.72-97.18%8,26773915.14%
SPXW220627P038300002022-06-27 2:42PM EDT3,830.000.050.000.05-2.09-97.66%8,42640614.26%
SPXW220627P038350002022-06-27 2:43PM EDT3,835.000.070.000.10-2.27-97.01%8,47941014.55%
SPXW220627P038400002022-06-27 2:43PM EDT3,840.000.070.050.10-2.82-97.58%9,03453813.62%
SPXW220627P038450002022-06-27 2:42PM EDT3,845.000.050.050.10-3.65-98.65%13,09137112.70%
SPXW220627P038500002022-06-27 2:42PM EDT3,850.000.120.050.15-3.58-96.76%26,4581,61212.40%
SPXW220627P038550002022-06-27 2:43PM EDT3,855.000.150.100.15-4.65-96.88%9,69382811.40%
SPXW220627P038600002022-06-27 2:43PM EDT3,860.000.200.200.25-4.64-95.87%14,97232311.28%
SPXW220627P038650002022-06-27 2:42PM EDT3,865.000.320.300.35-11.07-97.19%14,61516710.82%
SPXW220627P038700002022-06-27 2:42PM EDT3,870.000.500.450.55-6.50-92.86%12,84839510.60%
SPXW220627P038750002022-06-27 2:43PM EDT3,875.000.850.800.85-6.75-88.82%16,0881,07810.36%
SPXW220627P038800002022-06-27 2:43PM EDT3,880.001.251.351.45-7.05-84.94%16,63259610.49%
SPXW220627P038850002022-06-27 2:43PM EDT3,885.002.002.052.15-8.50-80.95%7,60047710.29%
SPXW220627P038900002022-06-27 2:43PM EDT3,890.003.102.802.85-8.70-73.73%16,5985759.65%
SPXW220627P038950002022-06-27 2:43PM EDT3,895.004.424.104.30-13.48-75.31%7,9873019.67%
SPXW220627P039000002022-06-27 2:43PM EDT3,900.006.106.106.30-8.15-57.19%22,4887819.80%
SPXW220627P039050002022-06-27 2:43PM EDT3,905.008.808.308.60-5.30-37.59%6,0391969.69%
SPXW220627P039100002022-06-27 2:42PM EDT3,910.0011.4011.0011.30-19.74-63.39%7,9982909.44%
SPXW220627P039150002022-06-27 2:42PM EDT3,915.0014.2014.4014.70-16.60-53.90%3,5981559.46%
SPXW220627P039200002022-06-27 2:42PM EDT3,920.0017.9718.0018.70-5.03-21.87%3,3621879.78%
SPXW220627P039250002022-06-27 2:40PM EDT3,925.0019.8022.4023.60-4.79-19.48%1,82215411.30%
SPXW220627P039300002022-06-27 2:32PM EDT3,930.0029.5025.5026.60-10.21-25.71%1,3401817.28%
SPXW220627P039350002022-06-27 2:34PM EDT3,935.0031.2030.9032.10-11.20-26.42%7184410.62%
SPXW220627P039400002022-06-27 2:42PM EDT3,940.0036.0834.8035.60-6.22-14.70%8101660.00%
SPXW220627P039450002022-06-27 2:40PM EDT3,945.0038.1040.6041.80-7.69-16.79%35612211.77%
SPXW220627P039500002022-06-27 2:40PM EDT3,950.0042.9546.4047.70-5.15-10.71%1,48138716.49%
SPXW220627P039550002022-06-27 2:39PM EDT3,955.0046.9450.4051.60-24.44-34.24%2062912.60%
SPXW220627P039600002022-06-27 2:31PM EDT3,960.0060.0455.5056.60+2.49+4.33%4425513.62%
SPXW220627P039650002022-06-27 2:30PM EDT3,965.0065.2760.1061.30+5.07+8.42%190550.00%
SPXW220627P039700002022-06-27 2:40PM EDT3,970.0065.0564.8065.60-3.99-5.78%2181650.00%
SPXW220627P039750002022-06-27 2:02PM EDT3,975.0076.7670.1071.20+3.07+4.17%1011240.00%
SPXW220627P039800002022-06-27 2:38PM EDT3,980.0073.6375.3076.20+0.35+0.48%1173080.00%
SPXW220627P039850002022-06-27 2:25PM EDT3,985.0084.1079.9081.00+6.32+8.13%865160.00%
SPXW220627P039900002022-06-27 1:02PM EDT3,990.0083.7086.5087.60+2.05+2.51%10021426.03%
SPXW220627P039950002022-06-27 2:25PM EDT3,995.0092.7590.3091.70+2.77+3.08%8334921.56%
SPXW220627P040000002022-06-27 1:58PM EDT4,000.00101.3594.5095.60+4.05+4.16%691810.00%
SPXW220627P040050002022-06-27 10:11AM EDT4,005.00106.50100.50101.60-58.81-35.58%72822.34%
SPXW220627P040100002022-06-27 2:25PM EDT4,010.00107.76104.90106.20-4.10-3.67%6320.00%
SPXW220627P040150002022-06-27 12:15PM EDT4,015.00102.65111.40112.60-14.11-12.08%4831.78%
SPXW220627P040200002022-06-27 11:31AM EDT4,020.0099.30115.10116.20-33.55-25.25%3270.00%
SPXW220627P040250002022-06-27 12:21PM EDT4,025.00108.88121.40122.60-29.87-21.53%145334.02%
SPXW220627P040300002022-06-24 2:58PM EDT4,030.00137.06125.10126.200.00-11230.00%
SPXW220627P040350002022-06-27 10:07AM EDT4,035.00129.76131.40132.60-17.14-11.67%52136.23%
SPXW220627P040400002022-06-27 10:10AM EDT4,040.00139.34136.50137.60+9.14+7.02%146837.32%
SPXW220627P040450002022-06-27 10:52AM EDT4,045.00126.13141.50142.60-77.71-38.12%61438.40%
SPXW220627P040500002022-06-27 1:58PM EDT4,050.00151.28145.50146.60-3.58-2.31%195630.54%
SPXW220627P040550002022-06-27 10:24AM EDT4,055.00154.64150.30151.70-110.64-41.71%1432.96%
SPXW220627P040600002022-06-24 11:51AM EDT4,060.00177.61155.50156.800.00-41135.16%
SPXW220627P040650002022-06-23 9:55AM EDT4,065.00293.37159.60160.900.00-3190.00%
SPXW220627P040700002022-06-17 2:35PM EDT4,070.00381.16166.40167.700.00-81344.37%
SPXW220627P040750002022-06-13 3:22PM EDT4,075.00319.53169.60170.900.00-1180.00%
SPXW220627P040800002022-06-24 4:11PM EDT4,080.00165.00174.60175.90-9.94-5.68%2220.00%
SPXW220627P040850002022-06-17 3:02PM EDT4,085.00394.64179.60180.900.00-16820.00%
SPXW220627P040900002022-06-27 10:20AM EDT4,090.00185.67184.60185.90-155.89-45.64%1250.00%
SPXW220627P040950002022-06-27 2:03PM EDT4,095.00195.00189.60190.90-105.78-35.17%7170.00%
SPXW220627P041000002022-06-27 1:03PM EDT4,100.00191.40194.60195.90-8.12-4.07%14710.00%
SPXW220627P041050002022-06-22 3:22PM EDT4,105.00323.20199.60200.900.00-190.00%
SPXW220627P041100002022-06-27 12:16PM EDT4,110.00198.74204.60205.90-23.65-10.63%4570.00%
SPXW220627P041150002022-06-24 2:23PM EDT4,115.00230.31209.60210.900.00-3120.00%
SPXW220627P041200002022-06-13 9:30AM EDT4,120.00323.55214.60215.900.00-1210.00%
SPXW220627P041250002022-06-27 1:29PM EDT4,125.00217.62219.60220.90-5.77-2.58%11320.00%
SPXW220627P041300002022-06-27 1:03PM EDT4,130.00221.40224.60225.90-6.97-3.05%1380.00%
SPXW220627P041350002022-06-24 2:23PM EDT4,135.00250.28229.60230.900.00-370.00%
SPXW220627P041400002022-06-27 1:56PM EDT4,140.00240.23234.60235.90-16.36-6.38%12470.00%
SPXW220627P041450002022-06-22 9:55AM EDT4,145.00386.40239.60240.900.00-1100.00%
SPXW220627P041500002022-06-27 2:02PM EDT4,150.00252.82244.60245.90-13.82-5.18%71400.00%
SPXW220627P041550002022-06-27 1:58PM EDT4,155.00255.92251.40252.70-214.00-45.54%13955.74%
SPXW220627P041600002022-06-16 3:50PM EDT4,160.00509.00254.60255.900.00-1170.00%
SPXW220627P041650002022-06-06 10:43AM EDT4,165.0091.80259.60260.900.00--360.00%
SPXW220627P041700002022-06-10 10:00AM EDT4,170.00254.26264.60265.900.00-9210.00%
SPXW220627P041750002022-06-10 10:44AM EDT4,175.00262.46269.60270.900.00-1370.00%
SPXW220627P041850002022-06-23 11:38AM EDT4,185.00413.33279.60280.900.00-190.00%
SPXW220627P041900002022-06-09 9:41AM EDT4,190.00134.50284.60285.900.00-180.00%
SPXW220627P042000002022-06-27 9:49AM EDT4,200.00308.61294.60295.90-4.93-1.57%5440.00%
SPXW220627P042100002022-06-23 11:40AM EDT4,210.00440.62304.60305.900.00-131320.00%
SPXW220627P042150002022-06-10 11:18AM EDT4,215.00313.03309.60310.900.00-110.00%
SPXW220627P042200002022-06-27 9:31AM EDT4,220.00299.00314.60315.90-145.51-32.73%150.00%
SPXW220627P042250002022-06-27 9:35AM EDT4,225.00318.90319.60320.90-125.24-28.20%110.00%
SPXW220627P042300002022-06-10 9:36AM EDT4,230.00302.02324.60325.900.00--150.00%
SPXW220627P042400002022-06-27 12:58PM EDT4,240.00328.25334.60335.90-151.21-31.54%4100.00%
SPXW220627P042500002022-06-27 1:54PM EDT4,250.00349.29344.60345.90-122.13-25.91%9270.00%
SPXW220627P042600002022-06-27 1:08PM EDT4,260.00356.39354.60355.90-167.50-31.97%110.00%
SPXW220627P042700002022-06-13 9:30AM EDT4,270.00471.68364.60365.900.00--20.00%
SPXW220627P042750002022-06-23 10:29AM EDT4,275.00496.53369.60370.900.00-520.00%
SPXW220627P042800002022-06-27 1:08PM EDT4,280.00376.30374.60375.90-125.28-24.98%140.00%
SPXW220627P043000002022-06-27 1:58PM EDT4,300.00401.64394.60395.90-16.96-4.05%1100.00%
SPXW220627P043500002022-06-24 4:01PM EDT4,350.00439.00444.60445.900.00-440.00%
SPXW220627P044000002022-06-27 2:07PM EDT4,400.00501.46494.60495.90-0.21-0.04%3120.00%
SPXW220627P045000002022-06-27 10:24AM EDT4,500.00600.20594.60595.90-16.00-2.60%1120.00%
SPXW220627P046000002022-06-21 1:54PM EDT4,600.00834.06694.60695.900.00-100.00%
SPXW220627P048000002022-06-27 1:13PM EDT4,800.00889.18894.60895.90-24.97-2.73%7120.00%