Singapore markets open in 7 hours
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.71 -0.59 (-0.01%) Dow
39,143.94 +31.78 (+0.08%) Nasdaq
17,768.97 +51.32 (+0.29%) Bitcoin USD
61,130.23 -301.11 (-0.49%) CMC Crypto 200
1,265.29 -18.49 (-1.44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702C04000000 | 2024-06-13 11:43AM EDT | 4,000.00 | 1,430.33 | 1,467.50 | 1,474.60 | 0.00 | - | 1 | 1 | 107.03% |
| SPXW240702C04550000 | 2024-06-10 12:20PM EDT | 4,550.00 | 820.95 | 918.10 | 925.20 | 0.00 | - | 1 | 1 | 68.99% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 4,700.00 | 630.40 | 767.10 | 784.40 | 0.00 | - | - | 0 | 65.43% |
| SPXW240702C04800000 | 2024-06-12 12:23PM EDT | 4,800.00 | 645.97 | 666.70 | 673.80 | 0.00 | - | - | 3 | 55.19% |
| SPXW240702C04850000 | 2024-05-23 1:17PM EDT | 4,850.00 | 483.10 | 617.40 | 634.60 | 0.00 | - | - | 0 | 54.50% |
| SPXW240702C04900000 | 2024-06-13 3:39PM EDT | 4,900.00 | 544.69 | 567.20 | 574.10 | 0.00 | - | 4 | 1 | 48.36% |
| SPXW240702C04950000 | 2024-06-13 3:39PM EDT | 4,950.00 | 494.99 | 516.90 | 524.00 | 0.00 | - | 4 | 1 | 44.59% |
| SPXW240702C05000000 | 2024-06-13 11:43AM EDT | 5,000.00 | 435.13 | 468.60 | 475.70 | 0.00 | - | 1 | 62 | 42.87% |
| SPXW240702C05025000 | 2024-06-06 2:25PM EDT | 5,025.00 | 341.52 | 442.00 | 449.10 | 0.00 | - | - | 60 | 39.24% |
| SPXW240702C05030000 | 2024-05-31 12:49PM EDT | 5,030.00 | 215.90 | 438.90 | 445.70 | 0.00 | - | 9 | 9 | 40.60% |
| SPXW240702C05050000 | 2024-05-31 12:49PM EDT | 5,050.00 | 198.90 | 418.70 | 425.80 | 0.00 | - | 9 | 10 | 39.19% |
| SPXW240702C05070000 | 2024-06-14 2:20PM EDT | 5,070.00 | 365.03 | 398.70 | 405.80 | 0.00 | - | - | 1 | 37.67% |
| SPXW240702C05100000 | 2024-05-28 12:23PM EDT | 5,100.00 | 248.06 | 367.50 | 374.60 | 0.00 | - | 8 | 4 | 34.21% |
| SPXW240702C05110000 | 2024-06-21 2:12PM EDT | 5,110.00 | 361.87 | 358.80 | 364.60 | 0.00 | - | 1 | 11 | 33.46% |
| SPXW240702C05120000 | 2024-06-07 9:40AM EDT | 5,120.00 | 240.95 | 347.30 | 354.40 | 0.00 | - | 1 | 10 | 32.52% |
| SPXW240702C05125000 | 2024-05-30 11:10AM EDT | 5,125.00 | 171.45 | 343.80 | 350.90 | 0.00 | - | 4 | 2 | 33.55% |
| SPXW240702C05145000 | 2024-06-07 9:45AM EDT | 5,145.00 | 226.30 | 322.50 | 329.30 | 0.00 | - | 1 | 1 | 30.54% |
| SPXW240702C05150000 | 2024-06-24 9:37AM EDT | 5,150.00 | 320.25 | 317.60 | 324.30 | 0.00 | - | 1 | 2 | 30.16% |
| SPXW240702C05175000 | 2024-06-12 9:35AM EDT | 5,175.00 | 264.46 | 293.90 | 301.00 | 0.00 | - | 3 | 5 | 29.74% |
| SPXW240702C05180000 | 2024-05-31 10:29AM EDT | 5,180.00 | 110.82 | 287.40 | 294.50 | 0.00 | - | 2 | 23 | 28.07% |
| SPXW240702C05190000 | 2024-05-31 11:45AM EDT | 5,190.00 | 97.00 | 277.60 | 284.70 | 0.00 | - | 9 | 30 | 27.48% |
| SPXW240702C05200000 | 2024-06-20 12:23PM EDT | 5,200.00 | 294.10 | 267.60 | 274.40 | 0.00 | - | 2 | 185 | 26.45% |
| SPXW240702C05210000 | 2024-05-31 11:03AM EDT | 5,210.00 | 85.30 | 259.00 | 264.80 | 0.00 | - | 3 | 2 | 26.02% |
| SPXW240702C05220000 | 2024-06-26 1:23PM EDT | 5,220.00 | 249.52 | 249.00 | 256.10 | -5.70 | -2.23% | 1 | 10 | 26.26% |
| SPXW240702C05225000 | 2024-06-14 1:09PM EDT | 5,225.00 | 218.09 | 244.20 | 250.90 | 0.00 | - | 5 | 33 | 25.71% |
| SPXW240702C05230000 | 2024-06-03 9:59AM EDT | 5,230.00 | 117.12 | 237.70 | 244.80 | 0.00 | - | 2 | 10 | 24.46% |
| SPXW240702C05240000 | 2024-06-03 9:58AM EDT | 5,240.00 | 109.54 | 227.80 | 234.90 | 0.00 | - | 78 | 69 | 23.75% |
| SPXW240702C05245000 | 2024-06-12 9:40AM EDT | 5,245.00 | 201.73 | 222.60 | 229.70 | 0.00 | - | - | 3 | 23.20% |
| SPXW240702C05250000 | 2024-06-24 11:21AM EDT | 5,250.00 | 241.58 | 219.30 | 226.20 | 0.00 | - | 2 | 48 | 23.92% |
| SPXW240702C05255000 | 2024-06-18 3:35PM EDT | 5,255.00 | 242.47 | 212.80 | 219.60 | 0.00 | - | - | 0 | 22.34% |
| SPXW240702C05260000 | 2024-06-26 9:45AM EDT | 5,260.00 | 203.67 | 209.40 | 215.60 | -16.11 | -7.33% | 9 | 29 | 22.68% |
| SPXW240702C05265000 | 2024-06-17 12:58PM EDT | 5,265.00 | 212.53 | 202.90 | 209.30 | 0.00 | - | 1 | 2 | 21.32% |
| SPXW240702C05270000 | 2024-06-14 1:09PM EDT | 5,270.00 | 175.58 | 199.00 | 206.10 | 0.00 | - | 5 | 8 | 22.21% |
| SPXW240702C05275000 | 2024-06-24 2:49PM EDT | 5,275.00 | 199.32 | 196.40 | 198.70 | 0.00 | - | 3 | 49 | 20.07% |
| SPXW240702C05280000 | 2024-06-04 12:53PM EDT | 5,280.00 | 73.10 | 191.90 | 194.60 | 0.00 | - | 5 | 40 | 20.35% |
| SPXW240702C05285000 | 2024-06-10 12:41PM EDT | 5,285.00 | 114.25 | 186.40 | 189.10 | 0.00 | - | - | 0 | 19.58% |
| SPXW240702C05290000 | 2024-06-25 10:57AM EDT | 5,290.00 | 174.24 | 181.80 | 184.40 | 0.00 | - | 2 | 5 | 19.40% |
| SPXW240702C05295000 | 2024-06-14 2:20PM EDT | 5,295.00 | 151.78 | 177.10 | 179.70 | 0.00 | - | 1 | 6 | 19.20% |
| SPXW240702C05300000 | 2024-06-25 3:59PM EDT | 5,300.00 | 180.07 | 172.00 | 174.30 | 0.00 | - | 8 | 74 | 18.52% |
| SPXW240702C05305000 | 2024-06-25 9:41AM EDT | 5,305.00 | 162.21 | 167.20 | 169.80 | 0.00 | - | 500 | 12 | 18.45% |
| SPXW240702C05310000 | 2024-06-21 1:07PM EDT | 5,310.00 | 169.05 | 160.50 | 162.30 | 0.00 | - | 3 | 11 | 16.26% |
| SPXW240702C05315000 | 2024-06-25 9:41AM EDT | 5,315.00 | 151.87 | 157.40 | 160.00 | 0.00 | - | 500 | 1 | 17.76% |
| SPXW240702C05320000 | 2024-06-25 2:26PM EDT | 5,320.00 | 158.86 | 151.90 | 154.60 | +4.54 | +2.94% | 1 | 38 | 17.08% |
| SPXW240702C05325000 | 2024-06-05 5:48AM EDT | 5,325.00 | 62.40 | 146.00 | 147.40 | 0.00 | - | 4 | 24 | 15.17% |
| SPXW240702C05330000 | 2024-06-21 11:15AM EDT | 5,330.00 | 152.64 | 142.90 | 145.30 | 0.00 | - | 1 | 122 | 16.68% |
| SPXW240702C05335000 | 2024-06-20 12:39PM EDT | 5,335.00 | 152.16 | 136.40 | 138.10 | 0.00 | - | 3 | 22 | 14.86% |
| SPXW240702C05340000 | 2024-06-25 10:57AM EDT | 5,340.00 | 126.56 | 132.50 | 135.10 | 0.00 | - | 2 | 40 | 15.71% |
| SPXW240702C05345000 | 2024-06-11 9:59AM EDT | 5,345.00 | 59.30 | 128.10 | 130.70 | 0.00 | - | - | 17 | 15.63% |
| SPXW240702C05350000 | 2024-06-25 3:46PM EDT | 5,350.00 | 124.95 | 121.70 | 123.20 | 0.00 | - | 1 | 2,355 | 13.69% |
| SPXW240702C05355000 | 2024-06-21 10:13AM EDT | 5,355.00 | 126.85 | 117.00 | 118.60 | 0.00 | - | 6 | 29 | 13.53% |
| SPXW240702C05360000 | 2024-06-24 12:58PM EDT | 5,360.00 | 124.07 | 112.20 | 113.90 | 0.00 | - | 1 | 84 | 13.28% |
| SPXW240702C05365000 | 2024-06-26 10:13AM EDT | 5,365.00 | 108.83 | 109.10 | 111.70 | -9.27 | -7.85% | 10 | 28 | 14.39% |
| SPXW240702C05370000 | 2024-06-24 12:58PM EDT | 5,370.00 | 114.97 | 104.00 | 106.50 | 0.00 | - | 2 | 64 | 13.83% |
| SPXW240702C05375000 | 2024-06-26 10:13AM EDT | 5,375.00 | 99.66 | 99.50 | 101.40 | -21.43 | -17.70% | 10 | 146 | 13.32% |
| SPXW240702C05380000 | 2024-06-26 12:57PM EDT | 5,380.00 | 97.50 | 95.20 | 97.70 | +13.25 | +15.73% | 10 | 611 | 13.49% |
| SPXW240702C05385000 | 2024-06-25 9:30AM EDT | 5,385.00 | 90.10 | 90.70 | 93.20 | 0.00 | - | 1 | 15 | 13.24% |
| SPXW240702C05390000 | 2024-06-24 12:18PM EDT | 5,390.00 | 104.77 | 86.00 | 87.80 | 0.00 | - | 5 | 58 | 12.57% |
| SPXW240702C05395000 | 2024-06-25 12:35PM EDT | 5,395.00 | 74.56 | 81.80 | 84.30 | 0.00 | - | 12 | 44 | 12.75% |
| SPXW240702C05400000 | 2024-06-26 9:37AM EDT | 5,400.00 | 72.78 | 77.50 | 79.50 | -7.88 | -9.77% | 1 | 3,353 | 12.32% |
| SPXW240702C05405000 | 2024-06-26 12:10PM EDT | 5,405.00 | 79.55 | 72.50 | 74.80 | -12.96 | -14.01% | 10 | 54 | 11.93% |
| SPXW240702C05410000 | 2024-06-25 3:53PM EDT | 5,410.00 | 72.10 | 69.10 | 71.40 | 0.00 | - | 65 | 128 | 12.06% |
| SPXW240702C05415000 | 2024-06-21 4:09PM EDT | 5,415.00 | 75.68 | 64.80 | 66.40 | 0.00 | - | 5 | 62 | 11.51% |
| SPXW240702C05420000 | 2024-06-25 3:24PM EDT | 5,420.00 | 65.52 | 60.90 | 62.50 | 0.00 | - | 5 | 61 | 11.38% |
| SPXW240702C05425000 | 2024-06-26 9:59AM EDT | 5,425.00 | 54.38 | 57.50 | 58.60 | -6.07 | -10.04% | 1 | 944 | 11.22% |
| SPXW240702C05430000 | 2024-06-26 11:52AM EDT | 5,430.00 | 56.99 | 53.30 | 54.60 | +8.49 | +17.51% | 6 | 65 | 10.99% |
| SPXW240702C05435000 | 2024-06-26 12:20PM EDT | 5,435.00 | 54.64 | 49.90 | 51.10 | +3.44 | +6.72% | 28 | 83 | 10.91% |
| SPXW240702C05440000 | 2024-06-26 12:20PM EDT | 5,440.00 | 50.89 | 45.00 | 46.20 | +0.39 | +0.77% | 30 | 122 | 10.31% |
| SPXW240702C05445000 | 2024-06-26 1:31PM EDT | 5,445.00 | 42.60 | 43.40 | 43.70 | -4.00 | -8.58% | 45 | 107 | 10.51% |
| SPXW240702C05450000 | 2024-06-26 1:32PM EDT | 5,450.00 | 39.90 | 40.10 | 40.30 | -5.50 | -12.11% | 46 | 2,015 | 10.37% |
| SPXW240702C05455000 | 2024-06-26 1:15PM EDT | 5,455.00 | 39.20 | 36.10 | 36.40 | 0.00 | - | 45 | 140 | 10.01% |
| SPXW240702C05460000 | 2024-06-26 1:35PM EDT | 5,460.00 | 33.50 | 34.00 | 34.30 | -2.93 | -8.04% | 269 | 144 | 10.22% |
| SPXW240702C05465000 | 2024-06-26 12:37PM EDT | 5,465.00 | 33.90 | 30.90 | 31.20 | +0.50 | +1.50% | 68 | 81 | 10.05% |
| SPXW240702C05470000 | 2024-06-26 1:11PM EDT | 5,470.00 | 29.90 | 28.10 | 28.30 | -0.87 | -2.83% | 46 | 204 | 9.91% |
| SPXW240702C05475000 | 2024-06-26 1:24PM EDT | 5,475.00 | 24.41 | 25.60 | 25.90 | -3.67 | -13.07% | 53 | 240 | 9.89% |
| SPXW240702C05480000 | 2024-06-26 1:24PM EDT | 5,480.00 | 22.01 | 22.50 | 22.70 | -5.69 | -20.54% | 75 | 199 | 9.55% |
| SPXW240702C05485000 | 2024-06-26 1:23PM EDT | 5,485.00 | 19.70 | 20.60 | 20.90 | -4.55 | -18.76% | 25 | 112 | 9.64% |
| SPXW240702C05490000 | 2024-06-26 1:17PM EDT | 5,490.00 | 19.37 | 18.70 | 19.00 | -1.58 | -7.54% | 19 | 136 | 9.65% |
| SPXW240702C05495000 | 2024-06-26 12:16PM EDT | 5,495.00 | 18.73 | 16.00 | 16.20 | -0.45 | -2.35% | 54 | 183 | 9.29% |
| SPXW240702C05500000 | 2024-06-26 1:42PM EDT | 5,500.00 | 14.08 | 14.70 | 14.90 | -2.87 | -16.93% | 70 | 613 | 9.41% |
| SPXW240702C05505000 | 2024-06-26 12:16PM EDT | 5,505.00 | 14.82 | 12.80 | 13.00 | -0.08 | -0.54% | 50 | 199 | 9.27% |
| SPXW240702C05510000 | 2024-06-26 1:30PM EDT | 5,510.00 | 11.30 | 11.20 | 11.40 | -1.96 | -14.78% | 69 | 323 | 9.19% |
| SPXW240702C05515000 | 2024-06-26 12:36PM EDT | 5,515.00 | 11.70 | 9.70 | 9.90 | -0.04 | -0.34% | 128 | 537 | 9.09% |
| SPXW240702C05520000 | 2024-06-26 12:44PM EDT | 5,520.00 | 8.40 | 8.30 | 8.60 | -2.30 | -21.50% | 802 | 951 | 9.03% |
| SPXW240702C05525000 | 2024-06-26 12:29PM EDT | 5,525.00 | 9.50 | 7.20 | 7.40 | +0.20 | +2.15% | 56 | 582 | 8.95% |
| SPXW240702C05530000 | 2024-06-26 1:20PM EDT | 5,530.00 | 5.68 | 6.20 | 6.40 | -2.42 | -29.88% | 59 | 442 | 8.91% |
| SPXW240702C05535000 | 2024-06-26 1:20PM EDT | 5,535.00 | 4.78 | 5.10 | 5.30 | -2.61 | -35.32% | 44 | 78 | 8.75% |
| SPXW240702C05540000 | 2024-06-26 1:28PM EDT | 5,540.00 | 4.28 | 4.30 | 4.50 | -2.07 | -32.60% | 221 | 221 | 8.70% |
| SPXW240702C05545000 | 2024-06-26 1:28PM EDT | 5,545.00 | 3.61 | 3.60 | 3.70 | -2.09 | -36.67% | 22 | 216 | 8.59% |
| SPXW240702C05550000 | 2024-06-26 1:23PM EDT | 5,550.00 | 2.94 | 2.80 | 2.90 | -1.58 | -34.96% | 2,774 | 2,743 | 8.39% |
| SPXW240702C05555000 | 2024-06-26 1:20PM EDT | 5,555.00 | 2.28 | 2.25 | 2.40 | -1.12 | -32.94% | 52 | 134 | 8.34% |
| SPXW240702C05560000 | 2024-06-26 1:21PM EDT | 5,560.00 | 1.90 | 1.85 | 1.95 | -1.05 | -35.59% | 107 | 477 | 8.27% |
| SPXW240702C05565000 | 2024-06-26 1:20PM EDT | 5,565.00 | 1.47 | 1.65 | 1.75 | -0.91 | -38.24% | 46 | 160 | 8.41% |
| SPXW240702C05570000 | 2024-06-26 1:01PM EDT | 5,570.00 | 1.50 | 1.30 | 1.40 | -0.50 | -25.00% | 48 | 302 | 8.33% |
| SPXW240702C05575000 | 2024-06-26 12:32PM EDT | 5,575.00 | 1.45 | 1.00 | 1.05 | -0.10 | -6.45% | 26 | 512 | 8.17% |
| SPXW240702C05580000 | 2024-06-26 12:04PM EDT | 5,580.00 | 1.15 | 0.85 | 0.95 | -0.05 | -4.17% | 25 | 292 | 8.31% |
| SPXW240702C05585000 | 2024-06-26 10:19AM EDT | 5,585.00 | 0.75 | 0.65 | 0.75 | -0.50 | -40.00% | 44 | 172 | 8.26% |
| SPXW240702C05590000 | 2024-06-26 12:57PM EDT | 5,590.00 | 0.67 | 0.55 | 0.60 | -0.33 | -33.00% | 50 | 762 | 8.23% |
| SPXW240702C05600000 | 2024-06-26 1:00PM EDT | 5,600.00 | 0.50 | 0.35 | 0.45 | -0.04 | -7.41% | 89 | 1,243 | 8.40% |
| SPXW240702C05605000 | 2024-06-26 12:04PM EDT | 5,605.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 14 | 60 | 8.52% |
| SPXW240702C05610000 | 2024-06-26 10:03AM EDT | 5,610.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 3 | 270 | 8.61% |
| SPXW240702C05615000 | 2024-06-26 9:45AM EDT | 5,615.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 9 | 121 | 8.67% |
| SPXW240702C05620000 | 2024-06-26 10:23AM EDT | 5,620.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 1 | 124 | 8.71% |
| SPXW240702C05625000 | 2024-06-26 1:19PM EDT | 5,625.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 38 | 330 | 8.95% |
| SPXW240702C05630000 | 2024-06-26 1:00PM EDT | 5,630.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 23 | 184 | 8.94% |
| SPXW240702C05640000 | 2024-06-26 9:56AM EDT | 5,640.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 63 | 9.41% |
| SPXW240702C05650000 | 2024-06-26 10:25AM EDT | 5,650.00 | 0.09 | 0.10 | 0.20 | -0.01 | -10.00% | 27 | 163 | 9.88% |
| SPXW240702C05660000 | 2024-06-21 9:39AM EDT | 5,660.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 7 | 227 | 10.00% |
| SPXW240702C05670000 | 2024-06-20 1:39PM EDT | 5,670.00 | 0.90 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 10.45% |
| SPXW240702C05675000 | 2024-06-26 12:29PM EDT | 5,675.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 131 | 10.67% |
| SPXW240702C05700000 | 2024-06-25 4:00PM EDT | 5,700.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 26 | 144 | 11.78% |
| SPXW240702C05725000 | 2024-06-26 10:02AM EDT | 5,725.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 23 | 12.33% |
| SPXW240702C05750000 | 2024-06-24 9:31AM EDT | 5,750.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 13.38% |
| SPXW240702C05800000 | 2024-06-24 2:55PM EDT | 5,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 15.41% |
| SPXW240702C05900000 | 2024-06-25 9:02PM EDT | 5,900.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 26 | 19.39% |
| SPXW240702C06000000 | 2024-06-21 2:05PM EDT | 6,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 21.83% |
| SPXW240702C06100000 | 2024-06-21 4:00PM EDT | 6,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 25.39% |
| SPXW240702C06600000 | 2024-06-21 2:46PM EDT | 6,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 41.60% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702P02600000 | 2024-05-30 1:26PM EDT | 2,600.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 147.27% |
| SPXW240702P02800000 | 2024-06-11 10:36AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.81% |
| SPXW240702P03400000 | 2024-06-14 3:15PM EDT | 3,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 69 | 128 | 96.09% |
| SPXW240702P03600000 | 2024-06-24 3:35PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 296 | 332 | 85.16% |
| SPXW240702P03800000 | 2024-06-25 9:38AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 314 | 74.61% |
| SPXW240702P04000000 | 2024-06-25 1:25PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 598 | 64.45% |
| SPXW240702P04100000 | 2024-06-25 8:35AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 95 | 59.77% |
| SPXW240702P04200000 | 2024-06-25 3:27PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,033 | 55.08% |
| SPXW240702P04250000 | 2024-06-26 11:16AM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 104 | 52.73% |
| SPXW240702P04300000 | 2024-06-26 11:16AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 321 | 50.39% |
| SPXW240702P04350000 | 2024-06-26 12:06PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 360 | 50.59% |
| SPXW240702P04400000 | 2024-06-26 1:36PM EDT | 4,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 10,255 | 48.24% |
| SPXW240702P04450000 | 2024-06-25 3:33PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 508 | 522 | 48.44% |
| SPXW240702P04500000 | 2024-06-25 3:29PM EDT | 4,500.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 148 | 2,252 | 47.66% |
| SPXW240702P04550000 | 2024-06-25 3:27PM EDT | 4,550.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 139 | 43.60% |
| SPXW240702P04600000 | 2024-06-25 3:27PM EDT | 4,600.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 128 | 41.21% |
| SPXW240702P04650000 | 2024-06-26 1:39PM EDT | 4,650.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 5 | 549 | 38.82% |
| SPXW240702P04700000 | 2024-06-26 10:50AM EDT | 4,700.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 85 | 37.79% |
| SPXW240702P04750000 | 2024-06-25 3:27PM EDT | 4,750.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 18 | 171 | 35.35% |
| SPXW240702P04800000 | 2024-06-26 11:06AM EDT | 4,800.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 100 | 221 | 32.96% |
| SPXW240702P04825000 | 2024-06-24 2:34PM EDT | 4,825.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 106 | 66 | 31.74% |
| SPXW240702P04850000 | 2024-06-25 4:00PM EDT | 4,850.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 75 | 669 | 31.40% |
| SPXW240702P04875000 | 2024-06-25 3:30PM EDT | 4,875.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 125 | 293 | 30.18% |
| SPXW240702P04900000 | 2024-06-26 1:20PM EDT | 4,900.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 19 | 162 | 28.96% |
| SPXW240702P04925000 | 2024-06-26 1:19PM EDT | 4,925.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 50 | 186 | 27.74% |
| SPXW240702P04950000 | 2024-06-25 4:12PM EDT | 4,950.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 520 | 591 | 27.12% |
| SPXW240702P04975000 | 2024-06-25 9:02PM EDT | 4,975.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 454 | 25.89% |
| SPXW240702P05000000 | 2024-06-26 11:44AM EDT | 5,000.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 183 | 24.66% |
| SPXW240702P05025000 | 2024-06-25 3:58PM EDT | 5,025.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 36 | 213 | 23.41% |
| SPXW240702P05030000 | 2024-06-26 12:03PM EDT | 5,030.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 1 | 69 | 23.17% |
| SPXW240702P05040000 | 2024-06-25 3:58PM EDT | 5,040.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 5 | 43 | 22.67% |
| SPXW240702P05050000 | 2024-06-25 3:59PM EDT | 5,050.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 18 | 755 | 22.17% |
| SPXW240702P05060000 | 2024-06-25 4:00PM EDT | 5,060.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 9 | 11 | 22.12% |
| SPXW240702P05070000 | 2024-06-25 4:01PM EDT | 5,070.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 15 | 30 | 21.62% |
| SPXW240702P05075000 | 2024-06-25 4:01PM EDT | 5,075.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 8 | 94 | 21.36% |
| SPXW240702P05080000 | 2024-06-26 10:55AM EDT | 5,080.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 1 | 41 | 21.12% |
| SPXW240702P05090000 | 2024-06-25 3:59PM EDT | 5,090.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 38 | 79 | 20.61% |
| SPXW240702P05100000 | 2024-06-26 11:06AM EDT | 5,100.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 100 | 865 | 20.11% |
| SPXW240702P05110000 | 2024-06-25 3:59PM EDT | 5,110.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 16 | 32 | 19.59% |
| SPXW240702P05120000 | 2024-06-25 3:55PM EDT | 5,120.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 14 | 35 | 19.09% |
| SPXW240702P05125000 | 2024-06-26 9:52AM EDT | 5,125.00 | 0.37 | 0.20 | 0.30 | +0.02 | +5.71% | 4 | 73 | 18.84% |
| SPXW240702P05130000 | 2024-06-25 4:01PM EDT | 5,130.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 56 | 60 | 18.58% |
| SPXW240702P05135000 | 2024-06-25 3:58PM EDT | 5,135.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 16 | 30 | 18.34% |
| SPXW240702P05140000 | 2024-06-25 4:01PM EDT | 5,140.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 16 | 306 | 18.08% |
| SPXW240702P05145000 | 2024-06-25 3:49PM EDT | 5,145.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 34 | 17.82% |
| SPXW240702P05150000 | 2024-06-25 3:59PM EDT | 5,150.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 99 | 2,859 | 17.58% |
| SPXW240702P05155000 | 2024-06-25 3:59PM EDT | 5,155.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 41 | 49 | 17.32% |
| SPXW240702P05160000 | 2024-06-25 4:00PM EDT | 5,160.00 | 0.42 | 0.25 | 0.30 | 0.00 | - | 14 | 254 | 17.07% |
| SPXW240702P05165000 | 2024-06-25 3:59PM EDT | 5,165.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 9 | 14 | 16.81% |
| SPXW240702P05170000 | 2024-06-25 3:55PM EDT | 5,170.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | 10 | 47 | 16.87% |
| SPXW240702P05175000 | 2024-06-26 1:12PM EDT | 5,175.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 1 | 88 | 16.61% |
| SPXW240702P05180000 | 2024-06-26 9:54AM EDT | 5,180.00 | 0.44 | 0.25 | 0.35 | -0.01 | -2.22% | 1 | 276 | 16.36% |
| SPXW240702P05185000 | 2024-06-25 4:03PM EDT | 5,185.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 49 | 60 | 16.10% |
| SPXW240702P05190000 | 2024-06-25 3:59PM EDT | 5,190.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 23 | 207 | 15.83% |
| SPXW240702P05195000 | 2024-06-26 10:42AM EDT | 5,195.00 | 0.42 | 0.25 | 0.35 | -0.03 | -6.67% | 52 | 50 | 15.58% |
| SPXW240702P05200000 | 2024-06-25 4:07PM EDT | 5,200.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 153 | 1,863 | 15.32% |
| SPXW240702P05205000 | 2024-06-26 10:03AM EDT | 5,205.00 | 0.47 | 0.30 | 0.35 | -0.03 | -6.00% | 2 | 17 | 15.06% |
| SPXW240702P05210000 | 2024-06-25 3:59PM EDT | 5,210.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 14 | 75 | 15.06% |
| SPXW240702P05215000 | 2024-06-26 9:54AM EDT | 5,215.00 | 0.54 | 0.30 | 0.40 | -0.01 | -1.82% | 1 | 57 | 14.80% |
| SPXW240702P05220000 | 2024-06-26 11:44AM EDT | 5,220.00 | 0.45 | 0.30 | 0.40 | -0.10 | -18.18% | 7 | 56 | 14.53% |
| SPXW240702P05225000 | 2024-06-25 3:59PM EDT | 5,225.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 74 | 109 | 14.27% |
| SPXW240702P05230000 | 2024-06-25 3:50PM EDT | 5,230.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 44 | 69 | 14.22% |
| SPXW240702P05235000 | 2024-06-25 4:03PM EDT | 5,235.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 279 | 276 | 13.95% |
| SPXW240702P05240000 | 2024-06-25 3:59PM EDT | 5,240.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 267 | 284 | 13.68% |
| SPXW240702P05245000 | 2024-06-26 9:35AM EDT | 5,245.00 | 0.60 | 0.40 | 0.45 | 0.00 | - | 52 | 83 | 13.42% |
| SPXW240702P05250000 | 2024-06-26 1:03PM EDT | 5,250.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 38 | 2,120 | 13.34% |
| SPXW240702P05255000 | 2024-06-25 3:59PM EDT | 5,255.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 11 | 33 | 13.07% |
| SPXW240702P05260000 | 2024-06-26 10:04AM EDT | 5,260.00 | 0.67 | 0.45 | 0.55 | -0.08 | -10.67% | 23 | 40 | 12.98% |
| SPXW240702P05265000 | 2024-06-26 1:16PM EDT | 5,265.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 68 | 110 | 12.70% |
| SPXW240702P05270000 | 2024-06-26 9:04AM EDT | 5,270.00 | 0.95 | 0.50 | 0.60 | +0.20 | +26.67% | 2 | 114 | 12.58% |
| SPXW240702P05275000 | 2024-06-25 3:58PM EDT | 5,275.00 | 0.80 | 0.55 | 0.60 | 0.00 | - | 81 | 202 | 12.30% |
| SPXW240702P05280000 | 2024-06-26 11:36AM EDT | 5,280.00 | 0.75 | 0.55 | 0.65 | -0.09 | -10.71% | 36 | 148 | 12.17% |
| SPXW240702P05285000 | 2024-06-26 12:01PM EDT | 5,285.00 | 0.70 | 0.60 | 0.65 | -0.20 | -22.22% | 54 | 116 | 11.88% |
| SPXW240702P05290000 | 2024-06-25 4:03PM EDT | 5,290.00 | 1.00 | 0.65 | 0.70 | 0.00 | - | 52 | 113 | 11.73% |
| SPXW240702P05295000 | 2024-06-26 1:16PM EDT | 5,295.00 | 0.70 | 0.65 | 0.75 | -0.40 | -36.36% | 124 | 96 | 11.57% |
| SPXW240702P05300000 | 2024-06-26 1:45PM EDT | 5,300.00 | 0.75 | 0.75 | 0.80 | -0.40 | -33.33% | 81 | 4,840 | 11.40% |
| SPXW240702P05305000 | 2024-06-26 1:22PM EDT | 5,305.00 | 0.96 | 0.80 | 0.90 | -0.22 | -18.64% | 63 | 186 | 11.33% |
| SPXW240702P05310000 | 2024-06-26 11:09AM EDT | 5,310.00 | 1.15 | 0.85 | 0.95 | -0.05 | -4.17% | 7 | 273 | 11.13% |
| SPXW240702P05315000 | 2024-06-26 1:32PM EDT | 5,315.00 | 1.05 | 0.90 | 1.00 | -0.20 | -16.00% | 24 | 291 | 10.93% |
| SPXW240702P05320000 | 2024-06-26 1:25PM EDT | 5,320.00 | 1.25 | 1.00 | 1.10 | -0.30 | -19.35% | 40 | 449 | 10.80% |
| SPXW240702P05325000 | 2024-06-26 1:44PM EDT | 5,325.00 | 1.16 | 1.10 | 1.20 | -0.33 | -21.57% | 8,559 | 265 | 10.66% |
| SPXW240702P05330000 | 2024-06-26 1:15PM EDT | 5,330.00 | 1.15 | 1.25 | 1.35 | -0.54 | -31.95% | 20 | 369 | 10.58% |
| SPXW240702P05335000 | 2024-06-26 1:29PM EDT | 5,335.00 | 1.50 | 1.35 | 1.40 | -0.29 | -16.20% | 51 | 92 | 10.33% |
| SPXW240702P05340000 | 2024-06-26 1:19PM EDT | 5,340.00 | 1.70 | 1.55 | 1.65 | -0.46 | -21.30% | 8,570 | 175 | 10.34% |
| SPXW240702P05345000 | 2024-06-26 12:22PM EDT | 5,345.00 | 1.68 | 1.75 | 1.85 | -0.67 | -28.51% | 137 | 331 | 10.26% |
| SPXW240702P05350000 | 2024-06-26 1:26PM EDT | 5,350.00 | 2.13 | 1.85 | 1.90 | -0.47 | -18.08% | 1,632 | 3,480 | 9.98% |
| SPXW240702P05355000 | 2024-06-26 1:34PM EDT | 5,355.00 | 2.15 | 2.15 | 2.30 | -0.58 | -21.25% | 130 | 422 | 10.06% |
| SPXW240702P05360000 | 2024-06-26 1:15PM EDT | 5,360.00 | 2.10 | 2.35 | 2.45 | -1.00 | -32.26% | 41 | 324 | 9.85% |
| SPXW240702P05365000 | 2024-06-26 11:54AM EDT | 5,365.00 | 2.47 | 2.55 | 2.70 | -1.03 | -29.43% | 94 | 267 | 9.72% |
| SPXW240702P05370000 | 2024-06-26 11:55AM EDT | 5,370.00 | 2.60 | 2.90 | 3.10 | -1.36 | -34.34% | 21 | 166 | 9.68% |
| SPXW240702P05375000 | 2024-06-26 1:28PM EDT | 5,375.00 | 3.71 | 3.30 | 3.50 | -0.59 | -13.72% | 141 | 381 | 9.61% |
| SPXW240702P05380000 | 2024-06-26 1:28PM EDT | 5,380.00 | 4.19 | 3.70 | 3.80 | -1.01 | -19.42% | 99 | 163 | 9.44% |
| SPXW240702P05385000 | 2024-06-26 1:37PM EDT | 5,385.00 | 4.50 | 4.10 | 4.30 | -1.20 | -21.05% | 48 | 104 | 9.38% |
| SPXW240702P05390000 | 2024-06-26 12:12PM EDT | 5,390.00 | 4.44 | 4.70 | 4.90 | -1.65 | -27.09% | 143 | 158 | 9.34% |
| SPXW240702P05395000 | 2024-06-26 12:10PM EDT | 5,395.00 | 4.90 | 5.30 | 5.50 | -1.47 | -23.08% | 12 | 84 | 9.27% |
| SPXW240702P05400000 | 2024-06-26 1:42PM EDT | 5,400.00 | 6.29 | 6.10 | 6.30 | -1.21 | -16.13% | 140 | 3,114 | 9.26% |
| SPXW240702P05405000 | 2024-06-26 12:22PM EDT | 5,405.00 | 6.20 | 6.60 | 6.80 | -1.95 | -23.93% | 32 | 98 | 9.06% |
| SPXW240702P05410000 | 2024-06-26 12:55PM EDT | 5,410.00 | 7.70 | 7.40 | 7.60 | -1.34 | -14.82% | 76 | 74 | 8.98% |
| SPXW240702P05415000 | 2024-06-26 1:20PM EDT | 5,415.00 | 9.79 | 8.30 | 8.50 | +0.44 | +4.71% | 56 | 185 | 8.91% |
| SPXW240702P05420000 | 2024-06-26 12:55PM EDT | 5,420.00 | 9.60 | 9.80 | 10.00 | -1.60 | -14.29% | 9 | 387 | 9.04% |
| SPXW240702P05425000 | 2024-06-26 12:22PM EDT | 5,425.00 | 9.70 | 10.50 | 10.70 | -2.50 | -20.49% | 846 | 975 | 8.80% |
| SPXW240702P05430000 | 2024-06-26 12:42PM EDT | 5,430.00 | 11.01 | 11.50 | 11.70 | -2.72 | -19.81% | 47 | 206 | 8.65% |
| SPXW240702P05435000 | 2024-06-26 1:19PM EDT | 5,435.00 | 13.51 | 12.80 | 13.10 | -1.64 | -10.83% | 46 | 124 | 8.61% |
| SPXW240702P05440000 | 2024-06-26 1:19PM EDT | 5,440.00 | 14.97 | 14.40 | 14.60 | -1.38 | -8.44% | 97 | 258 | 8.55% |
| SPXW240702P05445000 | 2024-06-26 11:23AM EDT | 5,445.00 | 18.55 | 15.80 | 16.10 | +0.08 | +0.43% | 45 | 162 | 8.45% |
| SPXW240702P05450000 | 2024-06-26 1:36PM EDT | 5,450.00 | 18.20 | 17.30 | 17.50 | -0.85 | -4.46% | 55 | 317 | 8.27% |
| SPXW240702P05455000 | 2024-06-26 11:52AM EDT | 5,455.00 | 18.63 | 19.30 | 19.60 | -2.71 | -12.70% | 28 | 164 | 8.29% |
| SPXW240702P05460000 | 2024-06-26 11:52AM EDT | 5,460.00 | 20.48 | 21.20 | 21.40 | -2.87 | -12.29% | 8 | 238 | 8.15% |
| SPXW240702P05465000 | 2024-06-26 12:53PM EDT | 5,465.00 | 24.10 | 23.00 | 23.30 | -0.65 | -2.63% | 41 | 224 | 7.99% |
| SPXW240702P05470000 | 2024-06-26 1:33PM EDT | 5,470.00 | 26.10 | 25.70 | 26.00 | -1.52 | -5.50% | 58 | 390 | 8.04% |
| SPXW240702P05475000 | 2024-06-26 1:36PM EDT | 5,475.00 | 28.80 | 27.80 | 28.10 | -1.58 | -5.20% | 127 | 520 | 7.84% |
| SPXW240702P05480000 | 2024-06-26 12:26PM EDT | 5,480.00 | 28.82 | 30.00 | 30.80 | -2.82 | -8.91% | 29 | 582 | 7.78% |
| SPXW240702P05485000 | 2024-06-26 1:33PM EDT | 5,485.00 | 33.70 | 33.30 | 33.50 | -4.70 | -12.24% | 22 | 163 | 7.67% |
| SPXW240702P05490000 | 2024-06-26 1:42PM EDT | 5,490.00 | 37.20 | 35.70 | 35.90 | +0.18 | +0.49% | 17 | 200 | 7.38% |
| SPXW240702P05495000 | 2024-06-26 12:51PM EDT | 5,495.00 | 39.60 | 38.90 | 39.20 | -5.60 | -12.39% | 12 | 180 | 7.34% |
| SPXW240702P05500000 | 2024-06-26 1:35PM EDT | 5,500.00 | 42.30 | 41.90 | 42.10 | -0.40 | -0.94% | 29 | 557 | 7.08% |
| SPXW240702P05505000 | 2024-06-26 1:34PM EDT | 5,505.00 | 45.70 | 45.10 | 45.40 | -10.87 | -19.22% | 12 | 88 | 6.89% |
| SPXW240702P05510000 | 2024-06-26 11:58AM EDT | 5,510.00 | 45.67 | 48.20 | 49.40 | -4.66 | -9.26% | 13 | 102 | 6.92% |
| SPXW240702P05515000 | 2024-06-24 10:50AM EDT | 5,515.00 | 56.40 | 51.70 | 53.00 | 0.00 | - | 8 | 71 | 6.70% |
| SPXW240702P05520000 | 2024-06-20 1:20PM EDT | 5,520.00 | 63.70 | 55.30 | 56.80 | 0.00 | - | - | 102 | 6.46% |
| SPXW240702P05525000 | 2024-06-25 11:59AM EDT | 5,525.00 | 67.64 | 58.60 | 60.60 | +4.07 | +6.40% | 2 | 37 | 6.07% |
| SPXW240702P05530000 | 2024-06-24 3:56PM EDT | 5,530.00 | 75.44 | 62.20 | 64.40 | 0.00 | - | 8 | 20 | 5.37% |
| SPXW240702P05535000 | 2024-06-20 9:48AM EDT | 5,535.00 | 50.07 | 67.00 | 69.20 | 0.00 | - | - | 5 | 5.46% |
| SPXW240702P05540000 | 2024-06-25 3:17PM EDT | 5,540.00 | 72.06 | 71.10 | 72.80 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240702P05550000 | 2024-06-20 10:57AM EDT | 5,550.00 | 64.62 | 79.10 | 81.20 | 0.00 | - | 100 | 160 | 0.00% |
| SPXW240702P05555000 | 2024-06-20 9:53AM EDT | 5,555.00 | 62.10 | 84.00 | 86.60 | 0.00 | - | - | 3 | 0.00% |
| SPXW240702P05900000 | 2024-06-12 3:38PM EDT | 5,900.00 | 464.11 | 423.90 | 430.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.