Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
64,176.33 +1,039.00 (+1.65%) CMC Crypto 200
885.54 0.00 (0.00%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:04PM EDT
Callsfor16 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240416C03200000 | 2024-04-15 11:56AM EDT | 3,200.00 | 1,941.53 | 1,840.50 | 1,863.70 | 0.00 | - | 1 | 1 | 321.68% |
| SPXW240416C04000000 | 2024-04-16 10:03AM EDT | 4,000.00 | 1,056.06 | 1,046.80 | 1,060.30 | -195.44 | -15.62% | 2 | 1 | 200.34% |
| SPXW240416C04300000 | 2024-04-15 9:46AM EDT | 4,300.00 | 866.82 | 746.80 | 760.30 | 0.00 | - | 1 | 1 | 144.87% |
| SPXW240416C04350000 | 2024-04-15 1:36PM EDT | 4,350.00 | 732.60 | 696.80 | 710.30 | 0.00 | - | 1 | 1 | 135.83% |
| SPXW240416C04450000 | 2024-04-05 2:46PM EDT | 4,450.00 | 753.92 | 596.80 | 610.30 | 0.00 | - | 1 | 1 | 117.85% |
| SPXW240416C04475000 | 2024-04-16 12:08PM EDT | 4,475.00 | 584.20 | 570.50 | 584.20 | -75.18 | -11.40% | 1 | 1 | 100.95% |
| SPXW240416C04500000 | 2024-04-15 4:06PM EDT | 4,500.00 | 559.30 | 546.80 | 560.30 | 0.00 | - | 2 | 15 | 108.89% |
| SPXW240416C04550000 | 2024-04-12 12:23PM EDT | 4,550.00 | 591.25 | 496.80 | 510.30 | 0.00 | - | 2 | 0 | 99.95% |
| SPXW240416C04600000 | 2024-04-16 3:46PM EDT | 4,600.00 | 462.78 | 446.80 | 460.30 | -4.83 | -1.03% | 5 | 5 | 91.00% |
| SPXW240416C04650000 | 2024-04-16 9:40AM EDT | 4,650.00 | 406.24 | 396.80 | 410.30 | -80.25 | -16.50% | 2 | 3 | 82.06% |
| SPXW240416C04700000 | 2024-04-15 11:01AM EDT | 4,700.00 | 357.22 | 345.40 | 359.20 | -70.10 | -16.40% | 1 | 2 | 63.77% |
| SPXW240416C04725000 | 2024-04-12 1:08PM EDT | 4,725.00 | 399.40 | 321.80 | 335.40 | 0.00 | - | 2 | 0 | 68.82% |
| SPXW240416C04800000 | 2024-04-16 2:34PM EDT | 4,800.00 | 252.70 | 246.70 | 260.40 | -143.30 | -36.19% | 11 | 1 | 54.88% |
| SPXW240416C04820000 | 2024-04-15 11:01AM EDT | 4,820.00 | 306.77 | 225.60 | 239.20 | 0.00 | - | 2 | 2 | 68.20% |
| SPXW240416C04825000 | 2024-04-16 9:31AM EDT | 4,825.00 | 239.37 | 221.70 | 235.40 | -107.47 | -30.99% | 4 | 4 | 50.27% |
| SPXW240416C04850000 | 2024-04-16 2:34PM EDT | 4,850.00 | 203.65 | 195.60 | 209.20 | -10.85 | -5.06% | 15 | 6 | 61.42% |
| SPXW240416C04875000 | 2024-04-15 4:07PM EDT | 4,875.00 | 184.80 | 170.60 | 184.20 | 0.00 | - | 1 | 3 | 55.68% |
| SPXW240416C04880000 | 2024-04-15 4:07PM EDT | 4,880.00 | 179.80 | 165.60 | 179.20 | 0.00 | - | 3 | 3 | 54.52% |
| SPXW240416C04900000 | 2024-04-16 3:27PM EDT | 4,900.00 | 173.63 | 146.80 | 160.30 | +14.10 | +8.84% | 596 | 127 | 51.87% |
| SPXW240416C04910000 | 2024-04-16 3:10PM EDT | 4,910.00 | 159.62 | 135.70 | 149.20 | +4.12 | +2.65% | 3 | 17 | 47.46% |
| SPXW240416C04920000 | 2024-04-16 2:15PM EDT | 4,920.00 | 141.60 | 126.80 | 140.30 | +1.78 | +1.27% | 2 | 57 | 46.98% |
| SPXW240416C04925000 | 2024-04-16 10:48AM EDT | 4,925.00 | 135.40 | 121.80 | 135.30 | +0.48 | +0.36% | 13 | 104 | 45.74% |
| SPXW240416C04940000 | 2024-04-16 3:45PM EDT | 4,940.00 | 123.03 | 105.80 | 116.60 | -3.05 | -2.42% | 13 | 9 | 35.47% |
| SPXW240416C04950000 | 2024-04-16 3:04PM EDT | 4,950.00 | 117.50 | 96.70 | 105.80 | -8.56 | -6.79% | 45 | 18 | 31.58% |
| SPXW240416C04960000 | 2024-04-16 3:54PM EDT | 4,960.00 | 103.81 | 86.70 | 95.80 | -3.99 | -3.70% | 213 | 6 | 29.30% |
| SPXW240416C04970000 | 2024-04-16 3:34PM EDT | 4,970.00 | 82.00 | 76.70 | 85.80 | -12.03 | -12.79% | 31 | 53 | 26.98% |
| SPXW240416C04990000 | 2024-04-16 3:46PM EDT | 4,990.00 | 72.58 | 58.20 | 65.80 | -8.03 | -9.96% | 69 | 24 | 22.19% |
| SPXW240416C05000000 | 2024-04-16 3:54PM EDT | 5,000.00 | 63.90 | 48.00 | 55.80 | -0.85 | -1.31% | 591 | 39 | 19.71% |
| SPXW240416C05010000 | 2024-04-16 3:57PM EDT | 5,010.00 | 44.60 | 38.20 | 45.80 | -12.14 | -21.40% | 466 | 18 | 17.14% |
| SPXW240416C05015000 | 2024-04-16 3:34PM EDT | 5,015.00 | 40.03 | 33.20 | 40.80 | -12.28 | -23.48% | 376 | 8 | 15.82% |
| SPXW240416C05020000 | 2024-04-16 3:47PM EDT | 5,020.00 | 41.96 | 28.10 | 35.80 | -6.94 | -14.19% | 854 | 60 | 14.46% |
| SPXW240416C05025000 | 2024-04-16 3:59PM EDT | 5,025.00 | 24.44 | 23.10 | 29.40 | -20.55 | -45.68% | 865 | 65 | 11.19% |
| SPXW240416C05030000 | 2024-04-16 3:57PM EDT | 5,030.00 | 24.90 | 18.10 | 24.60 | -16.50 | -39.86% | 1,578 | 53 | 10.11% |
| SPXW240416C05035000 | 2024-04-16 3:59PM EDT | 5,035.00 | 18.63 | 13.20 | 19.70 | -19.47 | -51.10% | 2,738 | 90 | 8.81% |
| SPXW240416C05040000 | 2024-04-16 3:59PM EDT | 5,040.00 | 11.60 | 10.40 | 14.50 | -22.75 | -66.23% | 5,092 | 123 | 7.07% |
| SPXW240416C05045000 | 2024-04-16 3:59PM EDT | 5,045.00 | 8.03 | 5.60 | 9.40 | -23.20 | -74.29% | 7,797 | 130 | 5.33% |
| SPXW240416C05050000 | 2024-04-16 3:59PM EDT | 5,050.00 | 1.45 | 1.00 | 2.00 | -26.81 | -94.87% | 19,597 | 619 | 1.10% |
| SPXW240416C05055000 | 2024-04-16 3:59PM EDT | 5,055.00 | 0.10 | 0.00 | 0.05 | -25.35 | -99.61% | 22,339 | 262 | 0.84% |
| SPXW240416C05060000 | 2024-04-16 3:59PM EDT | 5,060.00 | 0.05 | 0.00 | 0.05 | -22.55 | -99.78% | 34,781 | 586 | 1.71% |
| SPXW240416C05065000 | 2024-04-16 3:59PM EDT | 5,065.00 | 0.05 | 0.00 | 0.05 | -20.15 | -99.75% | 40,305 | 503 | 2.52% |
| SPXW240416C05070000 | 2024-04-16 3:59PM EDT | 5,070.00 | 0.05 | 0.00 | 0.05 | -17.88 | -99.72% | 42,497 | 703 | 3.27% |
| SPXW240416C05075000 | 2024-04-16 3:59PM EDT | 5,075.00 | 0.15 | 0.00 | 0.15 | -15.85 | -99.06% | 37,710 | 384 | 4.76% |
| SPXW240416C05080000 | 2024-04-16 3:59PM EDT | 5,080.00 | 0.05 | 0.00 | 0.05 | -14.00 | -99.64% | 51,327 | 935 | 4.74% |
| SPXW240416C05085000 | 2024-04-16 3:58PM EDT | 5,085.00 | 0.05 | 0.00 | 0.05 | -11.95 | -99.58% | 42,465 | 389 | 5.47% |
| SPXW240416C05090000 | 2024-04-16 3:59PM EDT | 5,090.00 | 0.05 | 0.00 | 0.05 | -10.33 | -99.52% | 43,608 | 676 | 6.15% |
| SPXW240416C05095000 | 2024-04-16 3:57PM EDT | 5,095.00 | 0.05 | 0.00 | 0.05 | -8.95 | -99.44% | 30,163 | 457 | 6.84% |
| SPXW240416C05100000 | 2024-04-16 3:59PM EDT | 5,100.00 | 0.05 | 0.00 | 0.05 | -7.51 | -99.34% | 64,332 | 1,867 | 7.52% |
| SPXW240416C05105000 | 2024-04-16 3:56PM EDT | 5,105.00 | 0.05 | 0.00 | 0.05 | -6.34 | -99.22% | 37,227 | 8,316 | 8.20% |
| SPXW240416C05110000 | 2024-04-16 3:59PM EDT | 5,110.00 | 0.05 | 0.00 | 0.05 | -5.35 | -99.07% | 34,523 | 8,911 | 8.89% |
| SPXW240416C05115000 | 2024-04-16 3:48PM EDT | 5,115.00 | 0.05 | 0.00 | 0.05 | -4.55 | -98.91% | 23,108 | 1,379 | 9.52% |
| SPXW240416C05120000 | 2024-04-16 3:59PM EDT | 5,120.00 | 0.05 | 0.00 | 0.05 | -3.72 | -98.67% | 22,535 | 1,470 | 10.21% |
| SPXW240416C05125000 | 2024-04-16 3:57PM EDT | 5,125.00 | 0.05 | 0.00 | 0.05 | -3.05 | -98.39% | 17,270 | 2,584 | 10.84% |
| SPXW240416C05130000 | 2024-04-16 3:58PM EDT | 5,130.00 | 0.05 | 0.00 | 0.05 | -2.57 | -98.09% | 17,692 | 964 | 11.48% |
| SPXW240416C05135000 | 2024-04-16 3:48PM EDT | 5,135.00 | 0.05 | 0.00 | 0.05 | -2.10 | -97.67% | 12,561 | 879 | 12.16% |
| SPXW240416C05140000 | 2024-04-16 3:58PM EDT | 5,140.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 9,130 | 2,218 | 12.79% |
| SPXW240416C05145000 | 2024-04-16 3:09PM EDT | 5,145.00 | 0.05 | 0.00 | 0.05 | -1.58 | -96.93% | 8,052 | 1,041 | 13.43% |
| SPXW240416C05150000 | 2024-04-16 3:56PM EDT | 5,150.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 9,896 | 2,924 | 14.06% |
| SPXW240416C05155000 | 2024-04-16 3:54PM EDT | 5,155.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 4,935 | 1,485 | 14.65% |
| SPXW240416C05160000 | 2024-04-16 3:57PM EDT | 5,160.00 | 0.05 | 0.00 | 0.05 | -0.87 | -94.57% | 5,688 | 2,389 | 15.28% |
| SPXW240416C05165000 | 2024-04-16 3:48PM EDT | 5,165.00 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 3,829 | 1,184 | 15.92% |
| SPXW240416C05170000 | 2024-04-16 3:33PM EDT | 5,170.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 3,052 | 1,150 | 16.55% |
| SPXW240416C05175000 | 2024-04-16 3:22PM EDT | 5,175.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 2,968 | 1,256 | 17.19% |
| SPXW240416C05180000 | 2024-04-16 3:33PM EDT | 5,180.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 2,927 | 1,249 | 17.77% |
| SPXW240416C05185000 | 2024-04-16 2:59PM EDT | 5,185.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2,712 | 869 | 18.36% |
| SPXW240416C05190000 | 2024-04-16 3:33PM EDT | 5,190.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 3,135 | 1,270 | 18.99% |
| SPXW240416C05195000 | 2024-04-16 2:09PM EDT | 5,195.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2,247 | 1,220 | 19.63% |
| SPXW240416C05200000 | 2024-04-16 3:45PM EDT | 5,200.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 3,103 | 4,186 | 20.22% |
| SPXW240416C05205000 | 2024-04-16 3:18PM EDT | 5,205.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 570 | 1,732 | 20.80% |
| SPXW240416C05210000 | 2024-04-16 3:35PM EDT | 5,210.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 1,148 | 1,451 | 21.39% |
| SPXW240416C05215000 | 2024-04-16 11:53AM EDT | 5,215.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 1,469 | 1,562 | 21.97% |
| SPXW240416C05220000 | 2024-04-16 2:13PM EDT | 5,220.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 873 | 5,443 | 22.56% |
| SPXW240416C05225000 | 2024-04-16 3:54PM EDT | 5,225.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 1,261 | 2,595 | 24.90% |
| SPXW240416C05230000 | 2024-04-16 3:39PM EDT | 5,230.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 154 | 1,157 | 23.73% |
| SPXW240416C05235000 | 2024-04-16 3:21PM EDT | 5,235.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 80 | 1,432 | 24.32% |
| SPXW240416C05240000 | 2024-04-16 3:00PM EDT | 5,240.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1,402 | 2,691 | 24.90% |
| SPXW240416C05245000 | 2024-04-16 11:53AM EDT | 5,245.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 477 | 968 | 25.49% |
| SPXW240416C05250000 | 2024-04-16 3:14PM EDT | 5,250.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 453 | 1,544 | 26.07% |
| SPXW240416C05255000 | 2024-04-16 2:07PM EDT | 5,255.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 48 | 1,012 | 26.66% |
| SPXW240416C05260000 | 2024-04-16 2:08PM EDT | 5,260.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 34 | 1,720 | 27.25% |
| SPXW240416C05265000 | 2024-04-16 3:21PM EDT | 5,265.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 18 | 725 | 27.83% |
| SPXW240416C05270000 | 2024-04-16 9:30AM EDT | 5,270.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 1,247 | 28.42% |
| SPXW240416C05275000 | 2024-04-16 11:53AM EDT | 5,275.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 1,974 | 29.00% |
| SPXW240416C05280000 | 2024-04-15 11:15PM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 841 | 29.59% |
| SPXW240416C05285000 | 2024-04-16 9:30AM EDT | 5,285.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 34 | 3,377 | 30.18% |
| SPXW240416C05290000 | 2024-04-16 3:13PM EDT | 5,290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 535 | 30.76% |
| SPXW240416C05295000 | 2024-04-16 10:14AM EDT | 5,295.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 733 | 31.25% |
| SPXW240416C05300000 | 2024-04-16 3:04PM EDT | 5,300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 7,477 | 31.84% |
| SPXW240416C05305000 | 2024-04-16 12:50PM EDT | 5,305.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 768 | 32.42% |
| SPXW240416C05310000 | 2024-04-16 1:52PM EDT | 5,310.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 2,933 | 33.01% |
| SPXW240416C05315000 | 2024-04-16 1:52PM EDT | 5,315.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 2,933 | 33.59% |
| SPXW240416C05320000 | 2024-04-16 2:59PM EDT | 5,320.00 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 17 | 2,182 | 34.18% |
| SPXW240416C05325000 | 2024-04-16 12:35PM EDT | 5,325.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 8,825 | 34.67% |
| SPXW240416C05330000 | 2024-04-16 10:13AM EDT | 5,330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 1,161 | 35.25% |
| SPXW240416C05335000 | 2024-04-16 12:35PM EDT | 5,335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 35.74% |
| SPXW240416C05340000 | 2024-04-16 12:02PM EDT | 5,340.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 384 | 36.33% |
| SPXW240416C05345000 | 2024-04-16 12:00PM EDT | 5,345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 286 | 36.91% |
| SPXW240416C05350000 | 2024-04-15 4:09PM EDT | 5,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,016 | 2,767 | 37.50% |
| SPXW240416C05355000 | 2024-04-16 12:30PM EDT | 5,355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 309 | 37.99% |
| SPXW240416C05360000 | 2024-04-16 9:55AM EDT | 5,360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 455 | 38.57% |
| SPXW240416C05365000 | 2024-04-15 4:11PM EDT | 5,365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 101 | 39.06% |
| SPXW240416C05370000 | 2024-04-16 2:59PM EDT | 5,370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 654 | 39.65% |
| SPXW240416C05375000 | 2024-04-15 4:13PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 734 | 1,350 | 40.23% |
| SPXW240416C05380000 | 2024-04-15 4:14PM EDT | 5,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 167 | 251 | 40.82% |
| SPXW240416C05390000 | 2024-04-15 4:14PM EDT | 5,390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 306 | 412 | 41.80% |
| SPXW240416C05400000 | 2024-04-15 4:14PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 735 | 2,333 | 42.97% |
| SPXW240416C05410000 | 2024-04-12 1:39PM EDT | 5,410.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 103 | 4,364 | 43.95% |
| SPXW240416C05425000 | 2024-04-11 3:36PM EDT | 5,425.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 203 | 2,088 | 45.70% |
| SPXW240416C05450000 | 2024-04-15 9:36AM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 348 | 48.24% |
| SPXW240416C05475000 | 2024-04-15 1:08PM EDT | 5,475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 59 | 50.98% |
| SPXW240416C05500000 | 2024-04-15 11:45AM EDT | 5,500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 68 | 175 | 50.78% |
| SPXW240416C05550000 | 2024-04-09 11:17AM EDT | 5,550.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 55.47% |
| SPXW240416C05600000 | 2024-04-12 4:14PM EDT | 5,600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 245 | 452 | 60.55% |
| SPXW240416C05700000 | 2024-04-12 3:54PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 640 | 756 | 69.92% |
Putsfor16 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240416P02200000 | 2024-04-16 11:18AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 2 | 435.94% |
| SPXW240416P02400000 | 2024-03-08 4:10PM EDT | 2,400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| SPXW240416P02600000 | 2024-03-22 10:31AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 351.56% |
| SPXW240416P02800000 | 2024-04-05 9:43AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 314.06% |
| SPXW240416P03000000 | 2024-04-16 1:28PM EDT | 3,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 3 | 278.13% |
| SPXW240416P03200000 | 2024-04-01 10:46AM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 245.31% |
| SPXW240416P03400000 | 2024-04-15 3:59PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 214.84% |
| SPXW240416P03600000 | 2024-04-12 4:01PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 840 | 185.16% |
| SPXW240416P03800000 | 2024-04-15 4:14PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 778 | 157.03% |
| SPXW240416P03900000 | 2024-04-16 9:43AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,850 | 143.75% |
| SPXW240416P04000000 | 2024-04-16 10:00AM EDT | 4,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 16,356 | 130.47% |
| SPXW240416P04100000 | 2024-04-16 3:47AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30,528 | 117.58% |
| SPXW240416P04150000 | 2024-04-15 4:07PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6,029 | 7,627 | 110.94% |
| SPXW240416P04200000 | 2024-04-16 3:46AM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20,503 | 104.69% |
| SPXW240416P04250000 | 2024-04-15 4:01PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,301 | 3,797 | 98.44% |
| SPXW240416P04300000 | 2024-04-15 4:11PM EDT | 4,300.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3,984 | 10,385 | 92.19% |
| SPXW240416P04350000 | 2024-04-15 3:54PM EDT | 4,350.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2,212 | 3,415 | 85.94% |
| SPXW240416P04400000 | 2024-04-15 3:37PM EDT | 4,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7,188 | 11,959 | 79.69% |
| SPXW240416P04425000 | 2024-04-15 4:01PM EDT | 4,425.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,078 | 2,255 | 76.95% |
| SPXW240416P04450000 | 2024-04-16 12:52PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1,741 | 73.83% |
| SPXW240416P04475000 | 2024-04-16 12:50PM EDT | 4,475.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,369 | 70.70% |
| SPXW240416P04500000 | 2024-04-16 12:50PM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 5,283 | 67.58% |
| SPXW240416P04525000 | 2024-04-16 9:43AM EDT | 4,525.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 892 | 64.84% |
| SPXW240416P04550000 | 2024-04-15 4:13PM EDT | 4,550.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 982 | 61.72% |
| SPXW240416P04575000 | 2024-04-16 9:30AM EDT | 4,575.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,184 | 58.59% |
| SPXW240416P04600000 | 2024-04-16 9:30AM EDT | 4,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 5,522 | 55.86% |
| SPXW240416P04625000 | 2024-04-16 9:30AM EDT | 4,625.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,796 | 52.73% |
| SPXW240416P04650000 | 2024-04-16 9:30AM EDT | 4,650.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 3 | 562 | 52.64% |
| SPXW240416P04675000 | 2024-04-16 10:06AM EDT | 4,675.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 22 | 1,535 | 49.41% |
| SPXW240416P04700000 | 2024-04-16 9:30AM EDT | 4,700.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 21 | 1,818 | 46.29% |
| SPXW240416P04725000 | 2024-04-16 9:30AM EDT | 4,725.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 707 | 43.16% |
| SPXW240416P04750000 | 2024-04-16 11:13AM EDT | 4,750.00 | 0.05 | 0.05 | 0.05 | -0.13 | -72.22% | 782 | 1,160 | 40.04% |
| SPXW240416P04760000 | 2024-04-16 2:54AM EDT | 4,760.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 445 | 38.87% |
| SPXW240416P04770000 | 2024-04-16 4:07AM EDT | 4,770.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 489 | 37.60% |
| SPXW240416P04775000 | 2024-04-16 10:21AM EDT | 4,775.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 819 | 988 | 36.91% |
| SPXW240416P04780000 | 2024-04-16 10:22AM EDT | 4,780.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 13 | 1,327 | 36.33% |
| SPXW240416P04790000 | 2024-04-16 9:51AM EDT | 4,790.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 165 | 35.06% |
| SPXW240416P04800000 | 2024-04-16 11:50AM EDT | 4,800.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 239 | 2,615 | 33.79% |
| SPXW240416P04810000 | 2024-04-16 3:45PM EDT | 4,810.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 53 | 374 | 32.62% |
| SPXW240416P04820000 | 2024-04-16 9:59AM EDT | 4,820.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 214 | 524 | 31.35% |
| SPXW240416P04825000 | 2024-04-16 12:08PM EDT | 4,825.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 587 | 646 | 30.66% |
| SPXW240416P04830000 | 2024-04-16 11:53AM EDT | 4,830.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 383 | 563 | 30.08% |
| SPXW240416P04840000 | 2024-04-16 10:53AM EDT | 4,840.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 220 | 856 | 28.81% |
| SPXW240416P04850000 | 2024-04-16 3:55PM EDT | 4,850.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 942 | 1,451 | 27.54% |
| SPXW240416P04855000 | 2024-04-16 11:06AM EDT | 4,855.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 273 | 156 | 26.86% |
| SPXW240416P04860000 | 2024-04-16 1:26PM EDT | 4,860.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 854 | 1,386 | 26.27% |
| SPXW240416P04865000 | 2024-04-16 3:57PM EDT | 4,865.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 808 | 804 | 25.59% |
| SPXW240416P04870000 | 2024-04-16 3:34PM EDT | 4,870.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1,039 | 1,457 | 25.00% |
| SPXW240416P04875000 | 2024-04-16 2:21PM EDT | 4,875.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 1,185 | 3,241 | 24.32% |
| SPXW240416P04880000 | 2024-04-16 1:43PM EDT | 4,880.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2,293 | 1,411 | 23.73% |
| SPXW240416P04885000 | 2024-04-16 2:09PM EDT | 4,885.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 1,431 | 597 | 23.05% |
| SPXW240416P04890000 | 2024-04-16 3:01PM EDT | 4,890.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1,599 | 720 | 22.46% |
| SPXW240416P04895000 | 2024-04-16 3:38PM EDT | 4,895.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1,875 | 3,296 | 21.78% |
| SPXW240416P04900000 | 2024-04-16 3:58PM EDT | 4,900.00 | 0.05 | 0.00 | 0.05 | -0.47 | -90.38% | 2,857 | 3,657 | 21.19% |
| SPXW240416P04905000 | 2024-04-16 3:04PM EDT | 4,905.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 1,370 | 279 | 20.51% |
| SPXW240416P04910000 | 2024-04-16 3:12PM EDT | 4,910.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 2,062 | 475 | 19.87% |
| SPXW240416P04915000 | 2024-04-16 3:10PM EDT | 4,915.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 2,069 | 888 | 19.24% |
| SPXW240416P04920000 | 2024-04-16 2:44PM EDT | 4,920.00 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 3,021 | 443 | 18.56% |
| SPXW240416P04925000 | 2024-04-16 3:06PM EDT | 4,925.00 | 0.05 | 0.00 | 0.05 | -0.82 | -94.25% | 3,878 | 1,530 | 17.97% |
| SPXW240416P04930000 | 2024-04-16 3:40PM EDT | 4,930.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 3,335 | 625 | 17.29% |
| SPXW240416P04935000 | 2024-04-16 3:22PM EDT | 4,935.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 3,467 | 553 | 16.65% |
| SPXW240416P04940000 | 2024-04-16 3:45PM EDT | 4,940.00 | 0.05 | 0.00 | 0.05 | -1.10 | -95.65% | 4,616 | 747 | 16.02% |
| SPXW240416P04945000 | 2024-04-16 3:49PM EDT | 4,945.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 4,039 | 1,037 | 15.33% |
| SPXW240416P04950000 | 2024-04-16 3:46PM EDT | 4,950.00 | 0.05 | 0.00 | 0.05 | -1.35 | -96.43% | 9,114 | 5,351 | 14.70% |
| SPXW240416P04955000 | 2024-04-16 3:30PM EDT | 4,955.00 | 0.05 | 0.00 | 0.05 | -1.54 | -96.86% | 6,206 | 1,005 | 14.06% |
| SPXW240416P04960000 | 2024-04-16 3:51PM EDT | 4,960.00 | 0.05 | 0.00 | 0.05 | -1.75 | -97.22% | 9,673 | 2,529 | 13.38% |
| SPXW240416P04965000 | 2024-04-16 3:35PM EDT | 4,965.00 | 0.05 | 0.00 | 0.05 | -2.06 | -97.63% | 8,724 | 1,599 | 12.70% |
| SPXW240416P04970000 | 2024-04-16 3:45PM EDT | 4,970.00 | 0.05 | 0.00 | 0.05 | -2.35 | -97.92% | 11,082 | 1,793 | 12.06% |
| SPXW240416P04975000 | 2024-04-16 3:42PM EDT | 4,975.00 | 0.05 | 0.00 | 0.05 | -2.70 | -98.18% | 16,268 | 4,674 | 11.38% |
| SPXW240416P04980000 | 2024-04-16 3:44PM EDT | 4,980.00 | 0.05 | 0.00 | 0.05 | -3.15 | -98.44% | 21,230 | 1,455 | 10.69% |
| SPXW240416P04985000 | 2024-04-16 3:46PM EDT | 4,985.00 | 0.05 | 0.00 | 0.05 | -3.65 | -98.65% | 19,165 | 1,584 | 10.06% |
| SPXW240416P04990000 | 2024-04-16 3:54PM EDT | 4,990.00 | 0.05 | 0.00 | 0.05 | -4.15 | -98.81% | 20,916 | 1,280 | 9.38% |
| SPXW240416P04995000 | 2024-04-16 3:58PM EDT | 4,995.00 | 0.05 | 0.00 | 0.05 | -4.76 | -98.96% | 18,589 | 1,414 | 8.69% |
| SPXW240416P05000000 | 2024-04-16 3:58PM EDT | 5,000.00 | 0.05 | 0.00 | 0.05 | -5.55 | -99.11% | 57,045 | 4,667 | 8.01% |
| SPXW240416P05005000 | 2024-04-16 3:58PM EDT | 5,005.00 | 0.05 | 0.00 | 0.05 | -6.41 | -99.23% | 21,657 | 1,220 | 7.30% |
| SPXW240416P05010000 | 2024-04-16 3:59PM EDT | 5,010.00 | 0.05 | 0.00 | 0.05 | -7.30 | -99.32% | 28,107 | 8,899 | 6.59% |
| SPXW240416P05015000 | 2024-04-16 3:53PM EDT | 5,015.00 | 0.05 | 0.00 | 0.05 | -8.35 | -99.40% | 21,816 | 9,168 | 5.91% |
| SPXW240416P05020000 | 2024-04-16 3:59PM EDT | 5,020.00 | 0.05 | 0.00 | 0.05 | -9.56 | -99.48% | 32,413 | 1,031 | 5.18% |
| SPXW240416P05025000 | 2024-04-16 3:59PM EDT | 5,025.00 | 0.05 | 0.00 | 0.05 | -10.82 | -99.54% | 27,208 | 4,172 | 4.44% |
| SPXW240416P05030000 | 2024-04-16 3:59PM EDT | 5,030.00 | 0.05 | 0.00 | 0.05 | -12.07 | -99.59% | 39,749 | 2,528 | 3.71% |
| SPXW240416P05035000 | 2024-04-16 3:59PM EDT | 5,035.00 | 0.05 | 0.00 | 0.05 | -13.76 | -99.64% | 28,765 | 1,162 | 2.96% |
| SPXW240416P05040000 | 2024-04-16 3:59PM EDT | 5,040.00 | 0.05 | 0.00 | 0.05 | -15.68 | -99.68% | 40,922 | 1,295 | 2.17% |
| SPXW240416P05045000 | 2024-04-16 3:59PM EDT | 5,045.00 | 0.05 | 0.00 | 0.05 | -17.55 | -99.72% | 37,725 | 906 | 1.34% |
| SPXW240416P05050000 | 2024-04-16 3:59PM EDT | 5,050.00 | 0.05 | 0.05 | 0.20 | -19.61 | -99.75% | 57,981 | 2,137 | 0.65% |
| SPXW240416P05055000 | 2024-04-16 3:59PM EDT | 5,055.00 | 3.50 | 2.40 | 4.20 | -18.42 | -84.03% | 40,047 | 1,450 | 1.79% |
| SPXW240416P05060000 | 2024-04-16 3:59PM EDT | 5,060.00 | 8.90 | 8.00 | 10.80 | -15.40 | -63.37% | 39,004 | 2,054 | 5.18% |
| SPXW240416P05065000 | 2024-04-16 3:59PM EDT | 5,065.00 | 13.30 | 10.50 | 16.80 | -13.50 | -50.37% | 23,548 | 1,509 | 7.85% |
| SPXW240416P05070000 | 2024-04-16 3:59PM EDT | 5,070.00 | 17.00 | 15.60 | 20.00 | -12.49 | -42.35% | 15,313 | 1,240 | 6.80% |
| SPXW240416P05075000 | 2024-04-16 3:59PM EDT | 5,075.00 | 24.66 | 21.10 | 29.00 | -7.54 | -23.42% | 8,241 | 2,468 | 13.43% |
| SPXW240416P05080000 | 2024-04-16 3:58PM EDT | 5,080.00 | 27.80 | 25.60 | 32.90 | -7.32 | -20.84% | 3,770 | 1,248 | 13.50% |
| SPXW240416P05085000 | 2024-04-16 3:59PM EDT | 5,085.00 | 34.97 | 30.60 | 38.00 | -3.33 | -8.69% | 2,039 | 818 | 14.98% |
| SPXW240416P05090000 | 2024-04-16 3:59PM EDT | 5,090.00 | 37.46 | 35.60 | 42.90 | -4.24 | -10.17% | 1,978 | 949 | 16.16% |
| SPXW240416P05095000 | 2024-04-16 3:56PM EDT | 5,095.00 | 38.20 | 40.60 | 48.30 | -7.27 | -15.99% | 1,115 | 693 | 18.02% |
| SPXW240416P05100000 | 2024-04-16 3:59PM EDT | 5,100.00 | 46.28 | 45.60 | 53.50 | -2.89 | -5.88% | 2,671 | 4,182 | 19.59% |
| SPXW240416P05105000 | 2024-04-16 3:59PM EDT | 5,105.00 | 51.33 | 50.60 | 58.50 | -1.14 | -2.17% | 1,108 | 636 | 20.84% |
| SPXW240416P05110000 | 2024-04-16 3:56PM EDT | 5,110.00 | 53.66 | 55.60 | 63.30 | -3.02 | -5.33% | 734 | 703 | 21.77% |
| SPXW240416P05115000 | 2024-04-16 3:53PM EDT | 5,115.00 | 52.28 | 60.60 | 68.40 | -8.99 | -14.67% | 421 | 446 | 23.13% |
| SPXW240416P05120000 | 2024-04-16 3:57PM EDT | 5,120.00 | 65.58 | 64.20 | 74.00 | +1.39 | +2.17% | 802 | 1,178 | 25.29% |
| SPXW240416P05125000 | 2024-04-16 3:59PM EDT | 5,125.00 | 74.11 | 69.20 | 79.00 | +4.70 | +6.77% | 765 | 1,088 | 26.49% |
| SPXW240416P05130000 | 2024-04-16 3:54PM EDT | 5,130.00 | 68.28 | 74.20 | 83.20 | -5.25 | -7.14% | 255 | 522 | 26.31% |
| SPXW240416P05135000 | 2024-04-16 3:57PM EDT | 5,135.00 | 80.80 | 79.20 | 89.00 | +2.55 | +3.26% | 481 | 636 | 28.84% |
| SPXW240416P05140000 | 2024-04-16 3:55PM EDT | 5,140.00 | 79.32 | 84.20 | 93.20 | +5.82 | +7.92% | 379 | 850 | 28.57% |
| SPXW240416P05145000 | 2024-04-16 3:47PM EDT | 5,145.00 | 84.86 | 89.20 | 99.00 | -2.91 | -3.32% | 298 | 604 | 31.14% |
| SPXW240416P05150000 | 2024-04-16 3:56PM EDT | 5,150.00 | 94.10 | 94.20 | 104.00 | +1.63 | +1.76% | 1,996 | 1,394 | 32.27% |
| SPXW240416P05155000 | 2024-04-16 3:05PM EDT | 5,155.00 | 103.09 | 99.50 | 107.00 | +6.29 | +6.50% | 1,348 | 523 | 29.35% |
| SPXW240416P05160000 | 2024-04-16 3:51PM EDT | 5,160.00 | 96.60 | 102.30 | 113.20 | -5.18 | -5.09% | 967 | 881 | 32.95% |
| SPXW240416P05165000 | 2024-04-16 3:57PM EDT | 5,165.00 | 111.79 | 107.30 | 119.20 | +4.81 | +4.50% | 207 | 518 | 35.98% |
| SPXW240416P05170000 | 2024-04-16 3:57PM EDT | 5,170.00 | 116.82 | 109.20 | 123.80 | +6.32 | +5.72% | 291 | 522 | 36.30% |
| SPXW240416P05175000 | 2024-04-16 3:34PM EDT | 5,175.00 | 120.30 | 114.20 | 128.80 | +3.76 | +3.23% | 153 | 1,855 | 37.37% |
| SPXW240416P05180000 | 2024-04-16 3:56PM EDT | 5,180.00 | 123.23 | 119.20 | 133.80 | +1.85 | +1.52% | 74 | 369 | 38.43% |
| SPXW240416P05185000 | 2024-04-16 3:39PM EDT | 5,185.00 | 122.44 | 124.20 | 138.80 | -3.92 | -3.10% | 55 | 181 | 39.49% |
| SPXW240416P05190000 | 2024-04-16 3:38PM EDT | 5,190.00 | 130.00 | 129.30 | 143.80 | -1.80 | -1.37% | 61 | 238 | 40.55% |
| SPXW240416P05195000 | 2024-04-16 3:41PM EDT | 5,195.00 | 136.72 | 134.20 | 148.80 | +5.44 | +4.14% | 107 | 200 | 41.59% |
| SPXW240416P05200000 | 2024-04-16 3:57PM EDT | 5,200.00 | 145.22 | 139.20 | 153.80 | +3.56 | +2.51% | 590 | 2,262 | 42.62% |
| SPXW240416P05205000 | 2024-04-16 3:39PM EDT | 5,205.00 | 142.65 | 144.20 | 158.80 | -1.63 | -1.13% | 22 | 144 | 43.65% |
| SPXW240416P05210000 | 2024-04-16 3:40PM EDT | 5,210.00 | 155.43 | 149.20 | 163.80 | +13.27 | +9.33% | 36 | 99 | 44.68% |
| SPXW240416P05215000 | 2024-04-16 3:31PM EDT | 5,215.00 | 148.86 | 154.20 | 168.80 | +2.71 | +1.85% | 67 | 105 | 45.69% |
| SPXW240416P05220000 | 2024-04-16 3:33PM EDT | 5,220.00 | 162.87 | 159.20 | 173.80 | +4.04 | +2.54% | 35 | 406 | 46.70% |
| SPXW240416P05225000 | 2024-04-16 3:43PM EDT | 5,225.00 | 166.84 | 164.70 | 178.20 | +9.59 | +6.10% | 206 | 231 | 46.27% |
| SPXW240416P05230000 | 2024-04-16 3:33PM EDT | 5,230.00 | 168.13 | 170.80 | 184.30 | +6.29 | +3.89% | 22 | 126 | 49.86% |
| SPXW240416P05235000 | 2024-04-16 3:50PM EDT | 5,235.00 | 172.44 | 174.70 | 188.20 | -1.40 | -0.81% | 29 | 57 | 48.22% |
| SPXW240416P05240000 | 2024-04-16 3:13PM EDT | 5,240.00 | 189.05 | 179.70 | 193.20 | +17.05 | +9.91% | 30 | 224 | 49.19% |
| SPXW240416P05245000 | 2024-04-15 1:32PM EDT | 5,245.00 | 170.55 | 185.80 | 198.80 | 0.00 | - | 25 | 46 | 51.67% |
| SPXW240416P05250000 | 2024-04-16 3:15PM EDT | 5,250.00 | 190.67 | 189.30 | 203.80 | -1.33 | -0.69% | 23 | 92 | 52.65% |
| SPXW240416P05255000 | 2024-04-16 3:12PM EDT | 5,255.00 | 186.83 | 194.20 | 208.80 | +16.33 | +9.58% | 14 | 32 | 53.62% |
| SPXW240416P05260000 | 2024-04-16 3:50PM EDT | 5,260.00 | 197.47 | 199.20 | 213.80 | -2.13 | -1.07% | 22 | 205 | 54.59% |
| SPXW240416P05265000 | 2024-04-16 3:42PM EDT | 5,265.00 | 200.84 | 205.00 | 218.20 | +1.58 | +0.79% | 11 | 39 | 53.97% |
| SPXW240416P05270000 | 2024-04-16 2:08PM EDT | 5,270.00 | 197.15 | 210.80 | 224.40 | +89.87 | +83.77% | 10 | 26 | 58.03% |
| SPXW240416P05275000 | 2024-04-12 9:34AM EDT | 5,275.00 | 108.89 | 215.70 | 227.00 | 0.00 | - | 2 | 20 | 52.26% |
| SPXW240416P05280000 | 2024-04-16 9:31AM EDT | 5,280.00 | 222.29 | 219.60 | 233.80 | +70.29 | +46.24% | 10 | 40 | 58.42% |
| SPXW240416P05285000 | 2024-04-15 1:29PM EDT | 5,285.00 | 200.86 | 224.60 | 238.20 | 0.00 | - | 7 | 591 | 57.72% |
| SPXW240416P05290000 | 2024-04-15 9:44AM EDT | 5,290.00 | 235.70 | 229.60 | 243.20 | +114.03 | +93.72% | 1 | 183 | 58.64% |
| SPXW240416P05295000 | 2024-04-15 3:42PM EDT | 5,295.00 | 226.19 | 235.80 | 249.40 | -5.34 | -2.31% | 1 | 17 | 62.84% |
| SPXW240416P05300000 | 2024-04-16 3:10PM EDT | 5,300.00 | 231.87 | 239.60 | 253.20 | +46.25 | +24.92% | 1 | 18 | 60.48% |
| SPXW240416P05305000 | 2024-04-16 3:55PM EDT | 5,305.00 | 243.11 | 245.80 | 259.40 | +3.81 | +1.59% | 2 | 10 | 64.73% |
| SPXW240416P05310000 | 2024-04-15 10:07AM EDT | 5,310.00 | 150.35 | 249.60 | 263.20 | 0.00 | - | 20 | 16 | 62.31% |
| SPXW240416P05315000 | 2024-04-11 3:59PM EDT | 5,315.00 | 114.62 | 255.80 | 269.60 | 0.00 | - | 2 | 3 | 67.15% |
| SPXW240416P05320000 | 2024-04-16 3:11PM EDT | 5,320.00 | 251.83 | 259.60 | 273.20 | -6.38 | -2.47% | 1 | 3 | 64.12% |
| SPXW240416P05325000 | 2024-04-05 1:14PM EDT | 5,325.00 | 119.17 | 265.80 | 279.30 | 0.00 | - | 15 | 15 | 68.21% |
| SPXW240416P05330000 | 2024-04-12 1:20PM EDT | 5,330.00 | 209.50 | 269.60 | 283.20 | 0.00 | - | 12 | 8 | 65.91% |
| SPXW240416P05340000 | 2024-04-15 3:31PM EDT | 5,340.00 | 271.88 | 279.60 | 293.20 | -5.42 | -1.95% | 1 | 201 | 67.70% |
| SPXW240416P05345000 | 2024-04-01 10:03AM EDT | 5,345.00 | 92.60 | 285.80 | 299.30 | 0.00 | - | - | 10 | 71.89% |
| SPXW240416P05350000 | 2024-04-16 10:26AM EDT | 5,350.00 | 294.00 | 290.80 | 304.30 | +158.00 | +116.18% | 7 | 26 | 72.80% |
| SPXW240416P05360000 | 2024-04-16 3:42PM EDT | 5,360.00 | 302.85 | 300.80 | 314.30 | +67.73 | +28.81% | 5 | 13 | 74.62% |
| SPXW240416P05380000 | 2024-04-10 11:48AM EDT | 5,380.00 | 224.54 | 320.80 | 334.30 | 0.00 | - | - | 49 | 78.21% |
| SPXW240416P05400000 | 2024-04-15 3:51PM EDT | 5,400.00 | 334.23 | 340.80 | 354.30 | 0.00 | - | 4 | 53 | 81.76% |
| SPXW240416P05410000 | 2024-04-16 3:43PM EDT | 5,410.00 | 351.03 | 350.80 | 364.30 | +60.78 | +20.94% | 5 | 5 | 83.51% |
| SPXW240416P05425000 | 2024-04-16 3:39PM EDT | 5,425.00 | 362.68 | 365.80 | 379.30 | +59.51 | +19.63% | 5 | 5 | 86.13% |
| SPXW240416P05500000 | 2024-04-15 11:45AM EDT | 5,500.00 | 363.60 | 440.80 | 454.30 | 0.00 | - | 40 | 22 | 98.88% |
| SPXW240416P05600000 | 2024-04-04 2:31PM EDT | 5,600.00 | 401.61 | 540.80 | 554.30 | 0.00 | - | 1 | 1 | 115.15% |
© 2024 Yahoo. All rights reserved.