Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.59 -3.71 (-0.07%) Dow
39,134.99 +22.83 (+0.06%) Nasdaq
17,754.38 +36.72 (+0.21%) Bitcoin USD
61,056.61 -511.27 (-0.83%) CMC Crypto 200
1,268.68 -15.10 (-1.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240920C00200000 | 2024-06-07 3:16PM EDT | 200.00 | 5,141.50 | 5,251.60 | 5,262.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C00400000 | 2024-06-20 3:29PM EDT | 400.00 | 5,069.50 | 5,059.10 | 5,062.10 | 0.00 | - | 21 | 331 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 600.00 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX240920C00800000 | 2024-06-24 11:21AM EDT | 800.00 | 4,685.06 | 4,665.10 | 4,668.00 | 0.00 | - | 1 | 79 | 152.54% |
| SPX240920C01000000 | 2024-06-26 11:43AM EDT | 1,000.00 | 4,465.08 | 4,467.60 | 4,470.00 | +2.78 | +0.06% | 100 | 7,733 | 146.01% |
| SPX240920C01200000 | 2024-06-13 9:51AM EDT | 1,200.00 | 4,236.50 | 4,270.20 | 4,273.20 | 0.00 | - | 57 | 61 | 139.19% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 1,400.00 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01600000 | 2024-06-18 10:36AM EDT | 1,600.00 | 3,894.74 | 3,875.80 | 3,878.70 | 0.00 | - | 3 | 3 | 123.14% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 1,800.00 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01900000 | 2023-12-18 12:02PM EDT | 1,900.00 | 2,866.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPX240920C02000000 | 2024-06-26 11:43AM EDT | 2,000.00 | 3,478.95 | 3,481.60 | 3,484.00 | +2.58 | +0.07% | 100 | 6,910 | 108.06% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2,100.00 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2,200.00 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2,300.00 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 0.00% |
| SPX240920C02400000 | 2024-06-24 1:42PM EDT | 2,400.00 | 3,087.30 | 3,085.70 | 3,088.60 | 0.00 | - | 10 | 416 | 93.40% |
| SPX240920C02500000 | 2024-06-25 2:08PM EDT | 2,500.00 | 2,985.06 | 2,988.40 | 2,991.30 | 0.00 | - | 1 | 30 | 91.08% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2,600.00 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2,800.00 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPX240920C02900000 | 2024-06-24 11:21AM EDT | 2,900.00 | 2,615.26 | 2,594.30 | 2,597.10 | 0.00 | - | 1 | 0 | 78.79% |
| SPX240920C02950000 | 2023-09-21 11:15AM EDT | 2,950.00 | 1,540.40 | 1,398.50 | 1,407.80 | 0.00 | - | - | 10 | 0.00% |
| SPXW240920C03000000 | 2024-05-14 3:22PM EDT | 3,000.00 | 2,287.89 | 2,452.50 | 2,471.70 | 0.00 | - | - | 4 | 58.45% |
| SPX240920C03050000 | 2024-06-11 11:13AM EDT | 3,050.00 | 2,333.39 | 2,446.80 | 2,449.60 | 0.00 | - | - | 1 | 74.52% |
| SPX240920C03100000 | 2024-05-21 1:50PM EDT | 3,100.00 | 2,257.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03200000 | 2024-06-12 11:54AM EDT | 3,200.00 | 2,272.56 | 2,299.10 | 2,301.90 | 0.00 | - | 1 | 1 | 70.24% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 3,300.00 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 3,350.00 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPX240920C03375000 | 2023-10-20 10:58AM EDT | 3,375.00 | 1,046.83 | 1,257.60 | 1,280.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03400000 | 2024-06-14 4:02PM EDT | 3,400.00 | 2,071.67 | 2,101.40 | 2,104.20 | 0.00 | - | 2 | 4 | 64.37% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 3,450.00 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPX240920C03500000 | 2024-06-21 9:46AM EDT | 3,500.00 | 1,999.15 | 2,003.80 | 2,006.60 | 0.00 | - | 4 | 14 | 61.95% |
| SPX240920C03600000 | 2024-06-24 1:41PM EDT | 3,600.00 | 1,906.80 | 1,905.50 | 1,908.30 | 0.00 | - | 1 | 32 | 59.28% |
| SPX240920C03625000 | 2023-09-15 10:05AM EDT | 3,625.00 | 1,065.07 | 750.20 | 1,075.00 | 0.00 | - | - | 9 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 3,650.00 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 3,700.00 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 3,725.00 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240920C03750000 | 2024-06-21 11:13AM EDT | 3,750.00 | 1,767.30 | 1,758.10 | 1,760.90 | 0.00 | - | 1 | 15 | 55.33% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 3,775.00 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C03800000 | 2024-06-24 11:43AM EDT | 3,800.00 | 1,732.00 | 1,705.90 | 1,715.30 | 0.00 | - | 4 | 5 | 54.09% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 3,850.00 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 3,875.00 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 3,900.00 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 3,950.00 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 3,975.00 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240920C04000000 | 2024-06-21 1:47PM EDT | 4,000.00 | 1,518.61 | 1,509.50 | 1,518.90 | +6.37 | +0.42% | 4 | 85 | 50.10% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 4,025.00 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 0.00% |
| SPX240920C04050000 | 2024-06-18 9:45AM EDT | 4,050.00 | 1,487.37 | 1,463.00 | 1,465.70 | 0.00 | - | 138 | 770 | 47.76% |
| SPX240920C04075000 | 2024-06-13 9:55AM EDT | 4,075.00 | 1,407.54 | 1,439.30 | 1,442.10 | 0.00 | - | 8 | 45 | 47.35% |
| SPX240920C04100000 | 2024-06-25 4:02PM EDT | 4,100.00 | 1,418.00 | 1,413.80 | 1,416.00 | 0.00 | - | 1 | 1,817 | 46.32% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 4,125.00 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 0.00% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 4,150.00 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 0.00% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 4,175.00 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPX240920C04200000 | 2024-06-25 2:36PM EDT | 4,200.00 | 1,319.86 | 1,317.40 | 1,319.60 | 0.00 | - | 1 | 3,917 | 44.15% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 4,225.00 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPX240920C04250000 | 2024-06-24 2:29PM EDT | 4,250.00 | 1,264.89 | 1,268.50 | 1,270.70 | 0.00 | - | 7 | 1,025 | 42.89% |
| SPXW240920C04275000 | 2024-06-11 9:31AM EDT | 4,275.00 | 1,131.94 | 1,239.90 | 1,250.80 | 0.00 | - | 10 | 10 | 43.23% |
| SPX240920C04300000 | 2024-06-21 2:40PM EDT | 4,300.00 | 1,221.70 | 1,219.50 | 1,221.70 | 0.00 | - | 1 | 7,537 | 41.60% |
| SPX240920C04310000 | 2024-04-18 2:01PM EDT | 4,310.00 | 819.16 | 1,061.50 | 1,079.70 | 0.00 | - | - | 4 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 4,325.00 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 0.00% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 4,350.00 | 974.83 | 1,138.10 | 1,143.10 | 0.00 | - | 1 | 3,517 | 33.28% |
| SPXW240920C04370000 | 2024-06-20 3:22PM EDT | 4,370.00 | 1,159.09 | 1,148.30 | 1,158.10 | 0.00 | - | - | 0 | 40.80% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 4,375.00 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPX240920C04380000 | 2024-06-20 9:55AM EDT | 4,380.00 | 1,184.90 | 1,141.10 | 1,143.90 | 0.00 | - | - | 4 | 39.66% |
| SPXW240920C04400000 | 2024-06-20 10:47AM EDT | 4,400.00 | 1,155.01 | 1,118.40 | 1,127.70 | 0.00 | - | - | 102 | 39.82% |
| SPX240920C04425000 | 2024-06-14 1:23PM EDT | 4,425.00 | 1,063.83 | 1,097.70 | 1,099.90 | 0.00 | - | 2 | 959 | 38.51% |
| SPX240920C04450000 | 2024-06-21 2:39PM EDT | 4,450.00 | 1,076.90 | 1,072.30 | 1,074.50 | 0.00 | - | 1 | 8,402 | 37.69% |
| SPX240920C04470000 | 2024-06-18 10:28AM EDT | 4,470.00 | 1,074.81 | 1,053.60 | 1,056.40 | 0.00 | - | 62 | 32 | 37.46% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 4,475.00 | 646.62 | 940.90 | 949.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04480000 | 2024-06-18 10:17AM EDT | 4,480.00 | 1,067.04 | 1,043.80 | 1,046.50 | 0.00 | - | 2 | 18 | 37.18% |
| SPX240920C04490000 | 2024-06-21 11:49AM EDT | 4,490.00 | 1,045.86 | 1,034.10 | 1,036.80 | 0.00 | - | 1 | 2 | 36.94% |
| SPX240920C04500000 | 2024-06-25 3:41PM EDT | 4,500.00 | 1,028.36 | 1,023.50 | 1,025.70 | 0.00 | - | 3 | 9,810 | 36.43% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 4,525.00 | 658.95 | 853.90 | 876.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04530000 | 2024-05-13 1:27PM EDT | 4,530.00 | 781.33 | 964.30 | 972.70 | 0.00 | - | 1 | 1 | 30.88% |
| SPX240920C04550000 | 2024-06-25 2:38PM EDT | 4,550.00 | 977.51 | 976.70 | 978.80 | 0.00 | - | 1 | 3,165 | 35.51% |
| SPX240920C04575000 | 2024-06-26 9:58AM EDT | 4,575.00 | 948.80 | 951.80 | 954.10 | +195.10 | +25.89% | 1 | 1,078 | 34.81% |
| SPX240920C04590000 | 2024-06-20 11:11AM EDT | 4,590.00 | 975.00 | 936.00 | 938.70 | 0.00 | - | - | 8 | 34.29% |
| SPX240920C04600000 | 2024-06-26 11:32AM EDT | 4,600.00 | 922.70 | 927.30 | 929.60 | +7.88 | +0.86% | 2 | 9,509 | 34.15% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 4,625.00 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 0.00% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 4,630.00 | 578.58 | 761.70 | 769.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 4,640.00 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04650000 | 2024-06-24 9:50AM EDT | 4,650.00 | 882.17 | 879.70 | 881.80 | 0.00 | - | 1 | 4,878 | 33.02% |
| SPX240920C04675000 | 2024-05-30 3:58PM EDT | 4,675.00 | 653.40 | 854.80 | 857.60 | 0.00 | - | 1 | 721 | 32.40% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 4,680.00 | 643.79 | 815.50 | 821.00 | 0.00 | - | 2 | 11 | 26.46% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 4,690.00 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920C04700000 | 2024-05-20 11:33AM EDT | 4,700.00 | 717.46 | 860.20 | 871.70 | 0.00 | - | 1 | 0 | 37.58% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 4,710.00 | 525.52 | 681.10 | 699.30 | 0.00 | - | 3 | 7 | 0.00% |
| SPXW240920C04725000 | 2024-06-04 3:24PM EDT | 4,725.00 | 648.41 | 803.80 | 811.70 | 0.00 | - | 12 | 12 | 31.55% |
| SPX240920C04740000 | 2024-06-20 9:47AM EDT | 4,740.00 | 837.35 | 792.70 | 795.50 | 0.00 | - | 2 | 3 | 30.90% |
| SPX240920C04750000 | 2024-06-21 2:38PM EDT | 4,750.00 | 786.07 | 782.30 | 784.50 | 0.00 | - | 2 | 5,182 | 30.44% |
| SPX240920C04770000 | 2024-06-14 12:33PM EDT | 4,770.00 | 725.00 | 762.70 | 765.40 | 0.00 | - | 2 | 1 | 29.97% |
| SPX240920C04775000 | 2024-06-20 11:57AM EDT | 4,775.00 | 790.21 | 759.50 | 761.70 | 0.00 | - | 1 | 1,807 | 30.02% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 4,780.00 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 4,790.00 | 444.70 | 595.80 | 626.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 4,800.00 | 613.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 4,810.00 | 528.79 | 695.70 | 704.10 | 0.00 | - | 2 | 0 | 25.34% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 4,820.00 | 433.84 | 565.70 | 601.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04825000 | 2024-06-03 12:58PM EDT | 4,825.00 | 522.97 | 711.60 | 713.80 | 0.00 | - | 41 | 993 | 28.81% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 4,830.00 | 367.88 | 537.10 | 570.20 | 0.00 | - | 2 | 151 | 0.00% |
| SPX240920C04850000 | 2024-06-18 9:33AM EDT | 4,850.00 | 709.96 | 687.70 | 689.90 | 0.00 | - | 7 | 6,924 | 28.20% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 4,860.00 | 468.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 4,870.00 | 360.69 | 515.70 | 524.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04875000 | 2024-05-15 3:43PM EDT | 4,875.00 | 540.12 | 636.80 | 640.80 | 0.00 | - | 5 | 1,259 | 23.77% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 4,880.00 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240920C04890000 | 2024-05-09 4:03PM EDT | 4,890.00 | 450.52 | 536.50 | 554.60 | 0.00 | - | 1 | 29 | 0.00% |
| SPX240920C04900000 | 2024-06-20 9:30AM EDT | 4,900.00 | 677.90 | 640.30 | 642.50 | 0.00 | - | 3 | 10,782 | 27.01% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 4,910.00 | 320.00 | 470.80 | 491.20 | 0.00 | - | 6 | 53 | 0.00% |
| SPXW240920C04920000 | 2024-06-26 12:37PM EDT | 4,920.00 | 628.53 | 618.50 | 626.50 | -21.86 | -3.36% | 2 | 3 | 26.94% |
| SPXW240920C04925000 | 2024-06-25 3:23PM EDT | 4,925.00 | 622.13 | 614.60 | 622.80 | 0.00 | - | 6 | 10 | 26.95% |
| SPXW240920C04930000 | 2024-04-19 10:03AM EDT | 4,930.00 | 306.57 | 479.70 | 501.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240920C04940000 | 2024-04-23 11:27AM EDT | 4,940.00 | 324.21 | 452.80 | 463.50 | 0.00 | - | - | 2 | 0.00% |
| SPXW240920C04950000 | 2024-05-06 10:48AM EDT | 4,950.00 | 360.92 | 493.50 | 516.30 | 0.00 | - | 2 | 5 | 9.94% |
| SPXW240920C04970000 | 2024-04-30 11:03AM EDT | 4,970.00 | 311.40 | 384.70 | 406.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240920C04975000 | 2024-05-03 1:03PM EDT | 4,975.00 | 316.76 | 410.00 | 439.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C04980000 | 2024-06-26 12:39PM EDT | 4,980.00 | 570.95 | 562.70 | 571.10 | -25.39 | -4.26% | 2 | 3 | 25.63% |
| SPX240920C04985000 | 2024-06-10 3:32PM EDT | 4,985.00 | 473.81 | 561.20 | 563.80 | 0.00 | - | - | 1 | 25.17% |
| SPXW240920C04990000 | 2024-06-26 12:41PM EDT | 4,990.00 | 562.77 | 552.50 | 560.50 | +96.37 | +20.66% | 1 | 2 | 25.23% |
| SPXW240920C05000000 | 2024-06-21 2:45PM EDT | 5,000.00 | 552.36 | 544.00 | 552.30 | +0.33 | +0.06% | 3 | 219 | 25.14% |
| SPXW240920C05010000 | 2024-06-26 12:41PM EDT | 5,010.00 | 544.22 | 535.30 | 543.10 | -27.58 | -4.82% | 1 | 12 | 24.91% |
| SPX240920C05015000 | 2024-06-10 11:40AM EDT | 5,015.00 | 441.88 | 532.40 | 534.30 | 0.00 | - | - | 1 | 24.27% |
| SPX240920C05020000 | 2024-06-12 11:04AM EDT | 5,020.00 | 511.75 | 528.90 | 530.90 | 0.00 | - | 80 | 103 | 24.31% |
| SPXW240920C05025000 | 2024-05-09 1:30PM EDT | 5,025.00 | 335.10 | 414.50 | 437.40 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240920C05030000 | 2024-06-18 11:06AM EDT | 5,030.00 | 537.46 | 519.10 | 521.20 | 0.00 | - | 2 | 28 | 24.02% |
| SPX240920C05035000 | 2024-06-13 9:50AM EDT | 5,035.00 | 491.52 | 513.70 | 515.50 | 0.00 | - | 1 | 1 | 23.77% |
| SPXW240920C05040000 | 2024-05-15 3:49PM EDT | 5,040.00 | 395.65 | 479.20 | 496.10 | 0.00 | - | 4 | 5 | 21.77% |
| SPXW240920C05050000 | 2024-05-28 11:42AM EDT | 5,050.00 | 383.49 | 498.90 | 506.70 | 0.00 | - | 1 | 7 | 24.05% |
| SPX240920C05060000 | 2024-06-18 10:59AM EDT | 5,060.00 | 510.99 | 492.00 | 493.80 | 0.00 | - | 18 | 623 | 23.36% |
| SPX240920C05070000 | 2024-06-18 11:00AM EDT | 5,070.00 | 502.16 | 482.10 | 484.10 | 0.00 | - | 48 | 41 | 23.07% |
| SPXW240920C05075000 | 2024-05-10 2:47PM EDT | 5,075.00 | 303.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240920C05080000 | 2024-06-20 3:05PM EDT | 5,080.00 | 486.57 | 471.30 | 478.60 | 0.00 | - | 76 | 75 | 23.28% |
| SPX240920C05085000 | 2024-06-18 9:46AM EDT | 5,085.00 | 494.94 | 468.50 | 470.70 | 0.00 | - | - | 28 | 22.76% |
| SPXW240920C05090000 | 2024-05-22 3:10PM EDT | 5,090.00 | 344.80 | 468.20 | 480.70 | 0.00 | - | 3 | 5 | 24.37% |
| SPX240920C05095000 | 2024-06-18 9:47AM EDT | 5,095.00 | 484.18 | 460.60 | 462.70 | 0.00 | - | 268 | 137 | 22.67% |
| SPX240920C05100000 | 2024-06-26 12:19PM EDT | 5,100.00 | 463.16 | 455.20 | 456.80 | +2.94 | +0.64% | 51 | 14,232 | 22.39% |
| SPX240920C05105000 | 2024-06-12 9:58AM EDT | 5,105.00 | 431.30 | 451.60 | 453.70 | 0.00 | - | 2 | 4 | 22.45% |
| SPX240920C05110000 | 2024-06-18 11:38AM EDT | 5,110.00 | 467.29 | 447.10 | 449.20 | 0.00 | - | 9 | 76 | 22.34% |
| SPX240920C05115000 | 2024-06-06 3:06PM EDT | 5,115.00 | 358.23 | 441.30 | 443.50 | 0.00 | - | - | 1 | 22.09% |
| SPX240920C05120000 | 2024-06-18 12:09PM EDT | 5,120.00 | 464.69 | 437.50 | 439.60 | 0.00 | - | 2 | 51 | 22.05% |
| SPX240920C05125000 | 2024-06-24 3:10PM EDT | 5,125.00 | 439.19 | 433.90 | 435.60 | 0.00 | - | 100 | 2,099 | 22.00% |
| SPX240920C05130000 | 2024-06-18 11:07AM EDT | 5,130.00 | 447.16 | 429.30 | 431.30 | 0.00 | - | 4 | 129 | 21.91% |
| SPX240920C05140000 | 2024-06-04 1:59PM EDT | 5,140.00 | 280.53 | 419.50 | 421.60 | 0.00 | - | 1 | 63 | 21.60% |
| SPX240920C05150000 | 2024-06-25 10:37AM EDT | 5,150.00 | 410.73 | 410.70 | 412.30 | 0.00 | - | 1 | 6,520 | 21.33% |
| SPX240920C05160000 | 2024-06-24 10:56AM EDT | 5,160.00 | 415.80 | 402.10 | 404.40 | 0.00 | - | 1 | 607 | 21.23% |
| SPX240920C05170000 | 2024-06-12 10:25AM EDT | 5,170.00 | 381.49 | 393.90 | 396.10 | 0.00 | - | 1 | 318 | 21.07% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 5,175.00 | 239.70 | 288.30 | 311.50 | 0.00 | - | 5 | 25 | 10.83% |
| SPX240920C05180000 | 2024-06-11 11:10AM EDT | 5,180.00 | 299.76 | 384.20 | 386.40 | 0.00 | - | 75 | 268 | 20.75% |
| SPX240920C05185000 | 2024-06-18 10:59AM EDT | 5,185.00 | 399.50 | 380.90 | 383.00 | 0.00 | - | 10 | 13 | 20.75% |
| SPXW240920C05190000 | 2024-06-04 2:21PM EDT | 5,190.00 | 255.90 | 373.10 | 381.40 | 0.00 | - | 7 | 15 | 20.95% |
| SPXW240920C05200000 | 2024-06-21 1:50PM EDT | 5,200.00 | 365.55 | 365.10 | 373.10 | -6.62 | -1.78% | 1 | 99 | 20.78% |
| SPX240920C05205000 | 2024-06-17 10:01AM EDT | 5,205.00 | 338.31 | 363.00 | 365.10 | 0.00 | - | - | 1 | 20.27% |
| SPXW240920C05210000 | 2024-06-04 10:24AM EDT | 5,210.00 | 224.80 | 356.80 | 364.90 | 0.00 | - | 1 | 47 | 20.61% |
| SPX240920C05215000 | 2024-06-17 10:00AM EDT | 5,215.00 | 330.52 | 355.40 | 357.50 | 0.00 | - | 4 | 3 | 20.17% |
| SPXW240920C05220000 | 2024-06-12 2:16PM EDT | 5,220.00 | 328.04 | 347.90 | 356.30 | 0.00 | - | 15 | 42 | 20.40% |
| SPXW240920C05225000 | 2024-06-17 2:11PM EDT | 5,225.00 | 375.81 | 343.60 | 352.00 | 0.00 | - | 1 | 17 | 20.29% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 5,230.00 | 228.37 | 306.20 | 309.40 | 0.00 | - | 6 | 336 | 16.01% |
| SPXW240920C05240000 | 2024-06-12 10:00AM EDT | 5,240.00 | 315.02 | 331.00 | 339.20 | 0.00 | - | 5 | 25 | 19.97% |
| SPX240920C05245000 | 2024-05-22 12:55PM EDT | 5,245.00 | 240.99 | 328.70 | 351.50 | 0.00 | - | - | 1 | 21.59% |
| SPXW240920C05250000 | 2024-06-12 9:40AM EDT | 5,250.00 | 299.96 | 322.70 | 331.10 | 0.00 | - | 2 | 181 | 19.80% |
| SPX240920C05255000 | 2024-06-05 10:41AM EDT | 5,255.00 | 222.80 | 321.50 | 323.10 | 0.00 | - | 20 | 28 | 19.30% |
| SPXW240920C05260000 | 2024-06-13 3:45PM EDT | 5,260.00 | 314.75 | 314.20 | 322.80 | +17.65 | +5.94% | 1 | 26 | 19.60% |
| SPX240920C05265000 | 2024-06-13 11:38AM EDT | 5,265.00 | 283.57 | 313.20 | 314.80 | 0.00 | - | 8 | 5 | 19.10% |
| SPX240920C05270000 | 2024-06-07 1:13PM EDT | 5,270.00 | 244.89 | 308.10 | 310.50 | 0.00 | - | 1 | 346 | 18.98% |
| SPX240920C05275000 | 2024-06-26 9:32AM EDT | 5,275.00 | 297.78 | 304.80 | 306.60 | -17.03 | -5.41% | 52 | 3,667 | 18.91% |
| SPXW240920C05280000 | 2024-06-17 2:11PM EDT | 5,280.00 | 326.47 | 298.40 | 306.50 | 0.00 | - | 1 | 45 | 19.22% |
| SPXW240920C05290000 | 2024-06-20 11:27AM EDT | 5,290.00 | 325.69 | 288.70 | 297.00 | 0.00 | - | 1 | 31 | 18.89% |
| SPX240920C05295000 | 2024-06-20 9:30AM EDT | 5,295.00 | 324.76 | 287.80 | 289.60 | 0.00 | - | 62 | 39 | 18.45% |
| SPXW240920C05300000 | 2024-06-26 1:13PM EDT | 5,300.00 | 288.85 | 282.40 | 290.20 | -1.50 | -0.52% | 229 | 1,002 | 18.82% |
| SPX240920C05305000 | 2024-06-18 9:41AM EDT | 5,305.00 | 304.27 | 279.70 | 281.40 | 0.00 | - | 4 | 134 | 18.24% |
| SPX240920C05310000 | 2024-06-18 11:04AM EDT | 5,310.00 | 294.52 | 275.70 | 277.40 | 0.00 | - | 108 | 134 | 18.15% |
| SPX240920C05315000 | 2024-06-18 10:09AM EDT | 5,315.00 | 295.38 | 271.10 | 273.20 | 0.00 | - | - | 67 | 18.03% |
| SPX240920C05320000 | 2024-06-18 12:16PM EDT | 5,320.00 | 291.30 | 268.40 | 270.20 | 0.00 | - | 93 | 480 | 18.03% |
| SPXW240920C05325000 | 2024-06-17 11:42AM EDT | 5,325.00 | 254.80 | 262.00 | 270.00 | 0.00 | - | 2 | 86 | 18.31% |
| SPX240920C05330000 | 2024-06-18 9:42AM EDT | 5,330.00 | 284.10 | 261.20 | 261.90 | 0.00 | - | 4 | 254 | 17.80% |
| SPX240920C05335000 | 2024-06-17 10:00AM EDT | 5,335.00 | 235.17 | 257.50 | 258.10 | 0.00 | - | 38 | 29 | 17.72% |
| SPX240920C05340000 | 2024-06-17 10:00AM EDT | 5,340.00 | 231.02 | 252.90 | 253.50 | 0.00 | - | 24 | 191 | 17.56% |
| SPX240920C05345000 | 2024-06-25 9:38AM EDT | 5,345.00 | 246.50 | 249.30 | 249.90 | 0.00 | - | 8 | 96 | 17.49% |
| SPXW240920C05350000 | 2024-06-25 11:37AM EDT | 5,350.00 | 247.22 | 242.70 | 250.50 | 0.00 | - | 4 | 308 | 17.84% |
| SPX240920C05355000 | 2024-06-17 10:00AM EDT | 5,355.00 | 220.04 | 241.60 | 242.20 | 0.00 | - | 48 | 186 | 17.31% |
| SPXW240920C05360000 | 2024-06-17 2:26PM EDT | 5,360.00 | 262.10 | 234.40 | 242.80 | 0.00 | - | 12 | 77 | 17.65% |
| SPXW240920C05370000 | 2024-06-21 12:04PM EDT | 5,370.00 | 245.75 | 226.50 | 234.80 | 0.00 | - | 1 | 115 | 17.42% |
| SPX240920C05375000 | 2024-06-24 9:50AM EDT | 5,375.00 | 231.90 | 226.30 | 227.00 | 0.00 | - | 8 | 4,586 | 16.94% |
| SPX240920C05380000 | 2024-06-26 10:29AM EDT | 5,380.00 | 218.80 | 222.60 | 223.30 | -23.80 | -9.81% | 24 | 3,354 | 16.85% |
| SPX240920C05385000 | 2024-06-26 10:29AM EDT | 5,385.00 | 214.90 | 218.80 | 219.50 | -3.30 | -1.51% | 26 | 139 | 16.76% |
| SPX240920C05390000 | 2024-06-25 4:10PM EDT | 5,390.00 | 218.89 | 214.90 | 215.40 | 0.00 | - | 2 | 100 | 16.63% |
| SPX240920C05395000 | 2024-06-21 3:14PM EDT | 5,395.00 | 219.40 | 211.20 | 211.80 | 0.00 | - | 16 | 85 | 16.55% |
| SPXW240920C05400000 | 2024-06-25 1:13PM EDT | 5,400.00 | 203.30 | 208.80 | 209.10 | 0.00 | - | 2 | 442 | 16.55% |
| SPX240920C05405000 | 2024-06-05 11:02AM EDT | 5,405.00 | 128.20 | 204.20 | 204.90 | 0.00 | - | 20 | 21 | 16.41% |
| SPXW240920C05410000 | 2024-06-26 12:24PM EDT | 5,410.00 | 205.40 | 200.60 | 200.90 | +11.34 | +5.84% | 2 | 177 | 16.28% |
| SPX240920C05415000 | 2024-06-25 10:35AM EDT | 5,415.00 | 196.70 | 196.30 | 196.90 | 0.00 | - | 16 | 63 | 16.15% |
| SPX240920C05420000 | 2024-06-25 12:44PM EDT | 5,420.00 | 187.30 | 193.40 | 193.90 | 0.00 | - | 6 | 274 | 16.12% |
| SPX240920C05425000 | 2024-06-25 1:05PM EDT | 5,425.00 | 182.55 | 188.60 | 189.00 | 0.00 | - | 423 | 2,066 | 15.90% |
| SPXW240920C05430000 | 2024-06-25 3:28PM EDT | 5,430.00 | 192.60 | 186.80 | 187.10 | 0.00 | - | 5 | 93 | 15.97% |
| SPX240920C05435000 | 2024-06-26 12:44PM EDT | 5,435.00 | 185.50 | 182.30 | 182.70 | +0.70 | +0.38% | 12 | 124 | 15.79% |
| SPXW240920C05440000 | 2024-06-26 10:30AM EDT | 5,440.00 | 177.03 | 180.20 | 180.60 | -4.87 | -2.68% | 4 | 126 | 15.84% |
| SPX240920C05445000 | 2024-06-26 12:44PM EDT | 5,445.00 | 178.50 | 175.20 | 175.80 | +2.20 | +1.25% | 25 | 83 | 15.62% |
| SPXW240920C05450000 | 2024-06-26 1:08PM EDT | 5,450.00 | 172.80 | 173.20 | 173.60 | +1.50 | +0.88% | 4 | 694 | 15.65% |
| SPX240920C05455000 | 2024-06-25 1:42PM EDT | 5,455.00 | 168.00 | 169.40 | 169.90 | 0.00 | - | 2 | 16 | 15.54% |
| SPX240920C05460000 | 2024-06-26 10:53AM EDT | 5,460.00 | 165.40 | 165.80 | 166.40 | -4.20 | -2.48% | 70 | 525 | 15.44% |
| SPX240920C05465000 | 2024-06-25 11:52AM EDT | 5,465.00 | 163.58 | 162.50 | 163.10 | 0.00 | - | 1 | 45 | 15.36% |
| SPX240920C05470000 | 2024-06-26 1:32PM EDT | 5,470.00 | 159.40 | 158.80 | 159.40 | -3.35 | -2.06% | 7 | 42 | 15.24% |
| SPXW240920C05475000 | 2024-06-26 10:13AM EDT | 5,475.00 | 157.10 | 156.70 | 157.10 | -0.77 | -0.49% | 2 | 178 | 15.24% |
| SPX240920C05480000 | 2024-06-25 11:52AM EDT | 5,480.00 | 153.93 | 153.10 | 153.60 | 0.00 | - | 1 | 2,537 | 15.14% |
| SPX240920C05485000 | 2024-06-24 12:22PM EDT | 5,485.00 | 164.85 | 149.30 | 149.90 | 0.00 | - | 1 | 180 | 15.01% |
| SPX240920C05490000 | 2024-06-26 10:00AM EDT | 5,490.00 | 144.87 | 146.30 | 146.90 | -2.93 | -1.98% | 43 | 1,014 | 14.94% |
| SPX240920C05495000 | 2024-06-26 9:58AM EDT | 5,495.00 | 141.86 | 142.90 | 143.40 | +4.31 | +3.13% | 2 | 1,344 | 14.83% |
| SPXW240920C05500000 | 2024-06-26 12:24PM EDT | 5,500.00 | 144.40 | 139.70 | 140.00 | +0.20 | +0.14% | 33 | 354 | 14.72% |
| SPX240920C05505000 | 2024-06-24 3:58PM EDT | 5,505.00 | 133.98 | 136.60 | 137.10 | 0.00 | - | 4 | 337 | 14.66% |
| SPXW240920C05510000 | 2024-06-26 11:41AM EDT | 5,510.00 | 132.70 | 134.30 | 134.60 | -3.40 | -2.50% | 4 | 161 | 14.63% |
| SPX240920C05515000 | 2024-06-25 1:58PM EDT | 5,515.00 | 131.30 | 131.30 | 131.80 | 0.00 | - | 486 | 1,160 | 14.58% |
| SPXW240920C05520000 | 2024-06-26 10:13AM EDT | 5,520.00 | 129.10 | 128.60 | 128.90 | -0.70 | -0.54% | 8 | 163 | 14.51% |
| SPXW240920C05525000 | 2024-06-26 12:06PM EDT | 5,525.00 | 129.50 | 126.00 | 126.30 | -2.20 | -1.67% | 7 | 197 | 14.46% |
| SPXW240920C05530000 | 2024-06-26 8:03AM EDT | 5,530.00 | 127.70 | 123.10 | 123.40 | -6.70 | -4.99% | 1 | 156 | 14.39% |
| SPX240920C05535000 | 2024-06-26 1:18PM EDT | 5,535.00 | 120.60 | 119.50 | 120.00 | -1.90 | -1.55% | 613 | 6,143 | 14.26% |
| SPX240920C05540000 | 2024-06-26 12:41PM EDT | 5,540.00 | 119.00 | 116.30 | 116.90 | -1.00 | -0.83% | 454 | 4,361 | 14.16% |
| SPX240920C05545000 | 2024-06-24 1:50PM EDT | 5,545.00 | 118.35 | 113.40 | 113.80 | 0.00 | - | 1,893 | 4,127 | 14.06% |
| SPX240920C05550000 | 2024-06-26 12:13PM EDT | 5,550.00 | 114.43 | 111.30 | 111.70 | -1.56 | -1.34% | 73 | 60,181 | 14.05% |
| SPX240920C05555000 | 2024-06-24 10:47AM EDT | 5,555.00 | 125.00 | 108.70 | 109.10 | 0.00 | - | 267 | 4,432 | 13.99% |
| SPX240920C05560000 | 2024-06-26 1:34PM EDT | 5,560.00 | 106.20 | 105.50 | 105.90 | -3.72 | -3.38% | 165 | 4,004 | 13.87% |
| SPX240920C05565000 | 2024-06-20 4:07PM EDT | 5,565.00 | 119.00 | 102.80 | 103.20 | 0.00 | - | - | 2,715 | 13.79% |
| SPX240920C05570000 | 2024-06-26 12:48PM EDT | 5,570.00 | 100.40 | 100.20 | 100.60 | -2.10 | -2.05% | 1 | 1,642 | 13.72% |
| SPX240920C05575000 | 2024-06-26 1:12PM EDT | 5,575.00 | 100.15 | 97.80 | 98.20 | -2.75 | -2.67% | 130 | 2,106 | 13.67% |
| SPX240920C05580000 | 2024-06-25 3:50PM EDT | 5,580.00 | 97.60 | 94.70 | 95.00 | 0.00 | - | 585 | 710 | 13.54% |
| SPX240920C05585000 | 2024-06-26 9:32AM EDT | 5,585.00 | 88.50 | 92.80 | 93.20 | -6.50 | -6.84% | 48 | 55 | 13.54% |
| SPX240920C05590000 | 2024-06-20 12:23PM EDT | 5,590.00 | 109.80 | 90.70 | 91.10 | 0.00 | - | 4 | 97 | 13.51% |
| SPXW240920C05600000 | 2024-06-26 12:28PM EDT | 5,600.00 | 90.90 | 86.70 | 87.00 | +7.10 | +8.47% | 115 | 389 | 13.44% |
| SPX240920C05605000 | 2024-06-21 2:51PM EDT | 5,605.00 | 89.90 | 83.60 | 84.00 | 0.00 | - | 23 | 23 | 13.31% |
| SPX240920C05610000 | 2024-06-26 1:36PM EDT | 5,610.00 | 81.60 | 80.80 | 81.20 | -4.80 | -5.56% | 34 | 252 | 13.20% |
| SPX240920C05620000 | 2024-06-25 3:19PM EDT | 5,620.00 | 79.20 | 77.00 | 77.30 | 0.00 | - | 50 | 456 | 13.13% |
| SPXW240920C05625000 | 2024-06-25 1:03PM EDT | 5,625.00 | 72.70 | 75.40 | 75.80 | 0.00 | - | 69 | 440 | 13.14% |
| SPX240920C05630000 | 2024-06-25 3:57PM EDT | 5,630.00 | 75.40 | 72.50 | 72.90 | 0.00 | - | 1 | 129 | 13.00% |
| SPX240920C05635000 | 2024-06-25 10:40AM EDT | 5,635.00 | 73.20 | 70.60 | 71.00 | 0.00 | - | 55 | 58 | 12.96% |
| SPXW240920C05640000 | 2024-06-26 10:55AM EDT | 5,640.00 | 69.70 | 68.80 | 69.10 | -5.20 | -6.94% | 32 | 98 | 12.92% |
| SPX240920C05645000 | 2024-06-20 3:33PM EDT | 5,645.00 | 80.30 | 66.30 | 66.70 | 0.00 | - | - | 213 | 12.82% |
| SPXW240920C05650000 | 2024-06-25 11:16AM EDT | 5,650.00 | 64.10 | 65.00 | 65.20 | -4.42 | -6.45% | 6 | 473 | 12.82% |
| SPX240920C05655000 | 2024-06-20 12:29PM EDT | 5,655.00 | 77.50 | 62.70 | 63.10 | 0.00 | - | - | 6 | 12.74% |
| SPXW240920C05660000 | 2024-06-24 2:14PM EDT | 5,660.00 | 64.50 | 61.60 | 61.90 | 0.00 | - | 58 | 100 | 12.77% |
| SPX240920C05665000 | 2024-06-25 3:57PM EDT | 5,665.00 | 61.70 | 58.60 | 58.90 | 0.00 | - | 16 | 17 | 12.59% |
| SPXW240920C05670000 | 2024-06-25 1:08PM EDT | 5,670.00 | 56.20 | 58.00 | 58.30 | 0.00 | - | 7 | 95 | 12.67% |
| SPXW240920C05675000 | 2024-06-26 10:55AM EDT | 5,675.00 | 56.60 | 56.20 | 56.50 | -8.00 | -12.38% | 28 | 228 | 12.61% |
| SPXW240920C05680000 | 2024-06-25 2:56PM EDT | 5,680.00 | 53.01 | 54.50 | 54.80 | -2.79 | -5.00% | 6 | 323 | 12.57% |
| SPX240920C05685000 | 2024-06-25 2:47PM EDT | 5,685.00 | 54.80 | 52.30 | 52.70 | 0.00 | - | 3 | 9 | 12.47% |
| SPXW240920C05690000 | 2024-06-21 3:32PM EDT | 5,690.00 | 58.00 | 50.70 | 50.90 | 0.00 | - | 52 | 75 | 12.41% |
| SPX240920C05700000 | 2024-06-26 12:58PM EDT | 5,700.00 | 48.74 | 47.60 | 47.80 | -1.61 | -3.20% | 85 | 19,641 | 12.32% |
| SPX240920C05705000 | 2024-06-26 11:55AM EDT | 5,705.00 | 48.90 | 45.50 | 45.80 | +1.10 | +2.30% | 20 | 10 | 12.22% |
| SPXW240920C05710000 | 2024-06-24 10:03AM EDT | 5,710.00 | 56.20 | 45.20 | 45.50 | 0.00 | - | 24 | 47 | 12.32% |
| SPX240920C05720000 | 2024-06-25 2:47PM EDT | 5,720.00 | 44.10 | 41.50 | 41.80 | 0.00 | - | 23 | 101 | 12.13% |
| SPXW240920C05725000 | 2024-06-26 12:48PM EDT | 5,725.00 | 41.07 | 40.80 | 41.10 | -2.03 | -4.71% | 1 | 911 | 12.17% |
| SPX240920C05730000 | 2024-06-25 3:24PM EDT | 5,730.00 | 41.60 | 38.80 | 39.10 | 0.00 | - | 4 | 14 | 12.05% |
| SPX240920C05740000 | 2024-06-26 10:24AM EDT | 5,740.00 | 37.70 | 36.10 | 36.40 | -1.20 | -3.08% | 59 | 18 | 11.96% |
| SPXW240920C05750000 | 2024-06-26 11:20AM EDT | 5,750.00 | 34.00 | 34.70 | 34.90 | -3.50 | -9.33% | 58 | 437 | 12.01% |
| SPX240920C05760000 | 2024-06-26 1:20PM EDT | 5,760.00 | 31.40 | 31.70 | 32.00 | -2.50 | -7.37% | 35 | 34 | 11.86% |
| SPX240920C05770000 | 2024-06-25 3:16PM EDT | 5,770.00 | 31.80 | 29.30 | 29.60 | 0.00 | - | 4 | 143 | 11.76% |
| SPXW240920C05775000 | 2024-06-26 12:48PM EDT | 5,775.00 | 29.24 | 29.10 | 29.30 | -4.01 | -12.06% | 23 | 253 | 11.83% |
| SPX240920C05780000 | 2024-06-25 3:16PM EDT | 5,780.00 | 29.70 | 27.60 | 27.80 | 0.00 | - | 38 | 43 | 11.73% |
| SPXW240920C05790000 | 2024-06-26 11:15AM EDT | 5,790.00 | 24.80 | 25.90 | 26.20 | -11.50 | -31.68% | 39 | 10 | 11.72% |
| SPX240920C05800000 | 2024-06-26 1:12PM EDT | 5,800.00 | 24.75 | 24.00 | 24.20 | -1.25 | -4.81% | 15 | 20,522 | 11.63% |
| SPX240920C05810000 | 2024-06-17 3:40PM EDT | 5,810.00 | 31.46 | 22.20 | 22.40 | 0.00 | - | 25 | 827 | 11.56% |
| SPX240920C05820000 | 2024-06-18 9:47AM EDT | 5,820.00 | 29.20 | 20.60 | 20.90 | 0.00 | - | 2 | 5 | 11.53% |
| SPX240920C05825000 | 2024-06-26 1:33PM EDT | 5,825.00 | 20.17 | 20.00 | 20.20 | -5.33 | -20.90% | 11 | 2,427 | 11.51% |
| SPX240920C05830000 | 2024-06-26 11:57AM EDT | 5,830.00 | 20.59 | 19.00 | 19.30 | -5.86 | -22.16% | 1 | 895 | 11.46% |
| SPX240920C05850000 | 2024-06-26 10:06AM EDT | 5,850.00 | 17.17 | 16.50 | 16.70 | -0.53 | -2.99% | 1 | 13,594 | 11.39% |
| SPXW240920C05875000 | 2024-06-25 3:01PM EDT | 5,875.00 | 14.75 | 13.70 | 13.90 | 0.00 | - | 2 | 309 | 11.32% |
| SPX240920C05900000 | 2024-06-26 11:48AM EDT | 5,900.00 | 11.28 | 11.20 | 11.30 | -1.02 | -8.29% | 45 | 7,876 | 11.20% |
| SPXW240920C05925000 | 2024-06-26 5:51AM EDT | 5,925.00 | 11.10 | 9.20 | 9.40 | +1.05 | +10.45% | 17 | 117 | 11.16% |
| SPXW240920C05950000 | 2024-06-21 1:11PM EDT | 5,950.00 | 10.75 | 7.60 | 7.80 | 0.00 | - | 1 | 354 | 11.14% |
| SPX240920C05975000 | 2024-06-25 3:57PM EDT | 5,975.00 | 6.90 | 6.10 | 6.30 | 0.00 | - | 1 | 24 | 11.06% |
| SPX240920C06000000 | 2024-06-26 1:06PM EDT | 6,000.00 | 5.20 | 5.10 | 5.20 | -0.50 | -8.77% | 32 | 12,340 | 11.05% |
| SPX240920C06025000 | 2024-06-21 12:52PM EDT | 6,025.00 | 6.10 | 4.20 | 4.30 | 0.00 | - | 3 | 13 | 11.05% |
| SPX240920C06050000 | 2024-06-25 3:57PM EDT | 6,050.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 542 | 11.13% |
| SPX240920C06075000 | 2024-06-18 1:44PM EDT | 6,075.00 | 5.40 | 3.00 | 3.10 | 0.00 | - | 1 | 11 | 11.17% |
| SPXW240920C06100000 | 2024-06-26 5:46AM EDT | 6,100.00 | 2.65 | 2.60 | 2.70 | -0.38 | -12.54% | 16 | 247 | 11.27% |
| SPX240920C06125000 | 2024-06-25 3:57PM EDT | 6,125.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 1 | 60 | 11.34% |
| SPXW240920C06150000 | 2024-06-25 10:01AM EDT | 6,150.00 | 2.20 | 1.95 | 2.00 | 0.00 | - | 27 | 30 | 11.44% |
| SPX240920C06200000 | 2024-06-25 3:42PM EDT | 6,200.00 | 1.60 | 1.45 | 1.55 | 0.00 | - | 1 | 1,695 | 11.68% |
| SPX240920C06250000 | 2024-06-20 10:56AM EDT | 6,250.00 | 1.15 | 1.15 | 1.25 | -0.95 | -45.24% | 1 | 200 | 11.96% |
| SPX240920C06300000 | 2024-06-25 2:37PM EDT | 6,300.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 20 | 6,725 | 12.30% |
| SPX240920C06400000 | 2024-06-21 12:47PM EDT | 6,400.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 1,091 | 13.05% |
| SPXW240920C06500000 | 2024-06-25 12:45PM EDT | 6,500.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 130 | 130 | 13.84% |
| SPX240920C06600000 | 2024-06-26 10:06AM EDT | 6,600.00 | 0.46 | 0.40 | 0.50 | -0.24 | -34.29% | 2 | 1,129 | 14.50% |
| SPXW240920C06700000 | 2024-06-24 10:09AM EDT | 6,700.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 31 | 40 | 15.35% |
| SPX240920C06800000 | 2024-05-21 1:26PM EDT | 6,800.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPX240920C06900000 | 2024-06-17 12:54AM EDT | 6,900.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 20 | 53 | 16.65% |
| SPX240920C07000000 | 2024-06-25 11:32AM EDT | 7,000.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 500 | 8,590 | 17.29% |
| SPX240920C07200000 | 2024-04-09 11:00AM EDT | 7,200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 317 | 18.24% |
| SPX240920C07400000 | 2024-06-14 4:02PM EDT | 7,400.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 2 | 457 | 19.87% |
| SPX240920C07600000 | 2024-06-21 11:50AM EDT | 7,600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 140 | 21.46% |
| SPXW240920C08000000 | 2024-05-19 10:45PM EDT | 8,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 24.46% |
| SPX240920C08200000 | 2024-04-15 9:59AM EDT | 8,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 25.10% |
| SPXW240920C08600000 | 2024-06-06 11:42AM EDT | 8,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.78% |
| SPX240920C09000000 | 2024-06-21 10:04AM EDT | 9,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 30.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P00200000 | 2024-06-25 9:51AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 184.38% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 155.27% |
| SPX240920P00600000 | 2024-06-13 12:51PM EDT | 600.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 718 | 8,126 | 121.88% |
| SPXW240920P00800000 | 2024-06-10 9:30AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 105.86% |
| SPX240920P01000000 | 2024-06-26 11:43AM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 24,394 | 97.66% |
| SPX240920P01200000 | 2024-06-13 12:51PM EDT | 1,200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 289 | 9,415 | 87.30% |
| SPX240920P01400000 | 2024-06-18 12:05PM EDT | 1,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10,179 | 80.76% |
| SPX240920P01600000 | 2024-06-10 10:44AM EDT | 1,600.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 7,775 | 74.51% |
| SPXW240920P01800000 | 2024-06-20 10:25AM EDT | 1,800.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 310 | 295 | 69.53% |
| SPX240920P01900000 | 2024-06-21 12:43PM EDT | 1,900.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 3,525 | 67.09% |
| SPX240920P02000000 | 2024-06-26 11:43AM EDT | 2,000.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 100 | 23,528 | 65.19% |
| SPXW240920P02100000 | 2024-06-14 4:14PM EDT | 2,100.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | - | 30 | 62.70% |
| SPX240920P02200000 | 2024-06-26 12:09PM EDT | 2,200.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 2,099 | 60.21% |
| SPX240920P02300000 | 2024-06-25 11:32AM EDT | 2,300.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 2,053 | 58.20% |
| SPX240920P02400000 | 2024-06-26 11:00AM EDT | 2,400.00 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 2 | 4,325 | 56.47% |
| SPX240920P02500000 | 2024-06-26 10:51AM EDT | 2,500.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 8,146 | 54.64% |
| SPXW240920P02600000 | 2024-06-26 11:56AM EDT | 2,600.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 2 | 222 | 52.73% |
| SPX240920P02650000 | 2024-06-20 11:00AM EDT | 2,650.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 25 | 2,117 | 51.88% |
| SPXW240920P02700000 | 2024-06-26 10:11AM EDT | 2,700.00 | 0.63 | 0.60 | 0.70 | -0.17 | -21.25% | 20 | 96 | 51.00% |
| SPX240920P02750000 | 2024-06-21 9:54AM EDT | 2,750.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 1 | 1,173 | 50.10% |
| SPX240920P02800000 | 2024-06-21 11:15AM EDT | 2,800.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 11 | 1,489 | 49.51% |
| SPXW240920P02850000 | 2024-06-25 8:05AM EDT | 2,850.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 58 | 217 | 48.85% |
| SPX240920P02900000 | 2024-06-25 10:16AM EDT | 2,900.00 | 1.05 | 0.85 | 0.95 | 0.00 | - | 6 | 2,210 | 47.89% |
| SPX240920P02950000 | 2024-06-24 12:08PM EDT | 2,950.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 57 | 1,857 | 46.93% |
| SPX240920P03000000 | 2024-06-26 11:49AM EDT | 3,000.00 | 1.00 | 1.00 | 1.10 | -0.15 | -13.04% | 10 | 12,212 | 46.19% |
| SPX240920P03050000 | 2024-06-20 10:46AM EDT | 3,050.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 1 | 2,863 | 45.22% |
| SPXW240920P03075000 | 2024-06-10 1:56PM EDT | 3,075.00 | 1.65 | 1.10 | 1.20 | 0.00 | - | 4 | 392 | 44.84% |
| SPXW240920P03100000 | 2024-06-18 4:01PM EDT | 3,100.00 | 1.50 | 1.15 | 1.25 | 0.00 | - | 4 | 393 | 44.45% |
| SPX240920P03125000 | 2024-06-20 4:01PM EDT | 3,125.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 1 | 1,992 | 44.04% |
| SPXW240920P03150000 | 2024-06-20 4:02PM EDT | 3,150.00 | 1.80 | 1.25 | 1.35 | 0.00 | - | 5 | 1,101 | 43.65% |
| SPX240920P03175000 | 2024-06-18 11:22AM EDT | 3,175.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 1 | 881 | 43.24% |
| SPX240920P03200000 | 2024-06-25 11:17AM EDT | 3,200.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 2 | 10,566 | 42.83% |
| SPXW240920P03225000 | 2024-06-21 12:31PM EDT | 3,225.00 | 1.85 | 1.40 | 1.50 | 0.00 | - | 77 | 125 | 42.41% |
| SPXW240920P03250000 | 2024-06-25 4:08PM EDT | 3,250.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 5 | 1,946 | 42.00% |
| SPX240920P03275000 | 2024-06-25 4:01PM EDT | 3,275.00 | 1.55 | 1.50 | 1.60 | -0.08 | -4.91% | 2 | 549 | 41.58% |
| SPXW240920P03300000 | 2024-06-25 3:46PM EDT | 3,300.00 | 1.75 | 1.60 | 1.70 | 0.00 | - | 60 | 2,272 | 41.29% |
| SPX240920P03325000 | 2024-06-25 3:23PM EDT | 3,325.00 | 1.80 | 1.60 | 1.75 | 0.00 | - | 2 | 1,517 | 40.86% |
| SPXW240920P03350000 | 2024-06-26 9:51AM EDT | 3,350.00 | 1.80 | 1.70 | 1.80 | -0.22 | -10.89% | 22 | 1,042 | 40.43% |
| SPXW240920P03375000 | 2024-06-26 11:20AM EDT | 3,375.00 | 1.85 | 1.75 | 1.85 | -0.10 | -5.13% | 21 | 1,331 | 40.00% |
| SPXW240920P03400000 | 2024-06-24 11:11AM EDT | 3,400.00 | 1.90 | 1.85 | 1.95 | -0.21 | -9.95% | 21 | 2,493 | 39.68% |
| SPXW240920P03425000 | 2024-06-26 10:55AM EDT | 3,425.00 | 1.95 | 1.90 | 2.00 | -0.15 | -7.14% | 3 | 9,353 | 39.24% |
| SPX240920P03450000 | 2024-06-26 12:29PM EDT | 3,450.00 | 1.99 | 1.95 | 2.05 | -0.16 | -7.44% | 7 | 4,918 | 38.80% |
| SPX240920P03475000 | 2024-06-25 3:25PM EDT | 3,475.00 | 2.20 | 2.00 | 2.10 | 0.00 | - | 2 | 989 | 38.36% |
| SPXW240920P03500000 | 2024-06-26 9:37AM EDT | 3,500.00 | 2.20 | 2.10 | 2.20 | -0.19 | -7.95% | 6 | 201 | 38.02% |
| SPXW240920P03525000 | 2024-06-21 3:44PM EDT | 3,525.00 | 2.76 | 2.20 | 2.25 | 0.00 | - | 5 | 77 | 37.57% |
| SPXW240920P03550000 | 2024-06-18 12:19PM EDT | 3,550.00 | 2.75 | 2.30 | 2.35 | 0.00 | - | 6 | 4,393 | 37.22% |
| SPXW240920P03575000 | 2024-06-24 9:55AM EDT | 3,575.00 | 2.80 | 2.35 | 2.45 | 0.00 | - | 24 | 122 | 36.87% |
| SPX240920P03600000 | 2024-06-26 10:37AM EDT | 3,600.00 | 2.50 | 2.40 | 2.50 | -0.15 | -5.66% | 1 | 11,169 | 36.41% |
| SPXW240920P03625000 | 2024-06-21 10:11AM EDT | 3,625.00 | 3.40 | 2.55 | 2.60 | 0.00 | - | 5 | 6,778 | 36.04% |
| SPXW240920P03650000 | 2024-06-26 10:55AM EDT | 3,650.00 | 2.65 | 2.65 | 2.70 | -0.55 | -17.19% | 3 | 8,326 | 35.67% |
| SPXW240920P03675000 | 2024-06-25 11:41AM EDT | 3,675.00 | 3.00 | 2.70 | 2.80 | 0.00 | - | 27 | 59 | 35.29% |
| SPX240920P03700000 | 2024-06-26 11:45AM EDT | 3,700.00 | 2.85 | 2.75 | 2.85 | -0.15 | -5.00% | 1 | 8,131 | 34.83% |
| SPX240920P03725000 | 2024-06-25 3:57PM EDT | 3,725.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 3 | 1,389 | 34.52% |
| SPX240920P03750000 | 2024-06-25 3:18PM EDT | 3,750.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 7 | 6,735 | 34.13% |
| SPXW240920P03775000 | 2024-06-24 1:36PM EDT | 3,775.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 71 | 252 | 33.73% |
| SPX240920P03800000 | 2024-06-26 9:43AM EDT | 3,800.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 6 | 26,920 | 33.34% |
| SPXW240920P03825000 | 2024-06-24 10:02AM EDT | 3,825.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 23 | 154 | 33.06% |
| SPXW240920P03850000 | 2024-06-21 10:37AM EDT | 3,850.00 | 4.50 | 3.40 | 3.50 | 0.00 | - | 23 | 321 | 32.53% |
| SPX240920P03875000 | 2024-06-26 11:06AM EDT | 3,875.00 | 3.60 | 3.50 | 3.70 | -0.20 | -5.26% | 50 | 3,550 | 32.24% |
| SPX240920P03900000 | 2024-06-26 1:37PM EDT | 3,900.00 | 3.70 | 3.60 | 3.80 | -0.20 | -5.13% | 158 | 20,283 | 31.83% |
| SPXW240920P03925000 | 2024-06-26 1:15PM EDT | 3,925.00 | 3.90 | 3.80 | 4.00 | -0.80 | -17.02% | 17 | 179 | 31.52% |
| SPX240920P03950000 | 2024-06-25 3:59PM EDT | 3,950.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 3 | 9,213 | 31.10% |
| SPX240920P03975000 | 2024-06-26 11:50AM EDT | 3,975.00 | 4.10 | 4.00 | 4.20 | -0.20 | -4.65% | 49 | 3,979 | 30.67% |
| SPXW240920P04000000 | 2024-06-26 9:37AM EDT | 4,000.00 | 4.25 | 4.20 | 4.40 | -0.25 | -5.56% | 5 | 350 | 30.34% |
| SPXW240920P04025000 | 2024-06-24 10:56AM EDT | 4,025.00 | 4.60 | 4.40 | 4.50 | -0.30 | -6.12% | 1 | 54 | 29.91% |
| SPXW240920P04050000 | 2024-06-24 3:55PM EDT | 4,050.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | 47 | 314 | 29.57% |
| SPX240920P04075000 | 2024-06-25 3:18PM EDT | 4,075.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 1 | 4,068 | 29.13% |
| SPX240920P04100000 | 2024-06-26 11:56AM EDT | 4,100.00 | 4.85 | 4.80 | 5.00 | -0.20 | -3.96% | 240 | 24,125 | 28.78% |
| SPX240920P04125000 | 2024-06-26 11:48AM EDT | 4,125.00 | 5.08 | 5.00 | 5.10 | -0.22 | -4.15% | 2 | 5,032 | 28.34% |
| SPXW240920P04150000 | 2024-06-24 10:27AM EDT | 4,150.00 | 5.80 | 5.20 | 5.40 | 0.00 | - | 46 | 2,342 | 28.06% |
| SPX240920P04175000 | 2024-06-25 3:25PM EDT | 4,175.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 151 | 3,421 | 27.60% |
| SPX240920P04200000 | 2024-06-26 11:55AM EDT | 4,200.00 | 5.62 | 5.50 | 5.70 | -0.28 | -4.75% | 30 | 25,293 | 27.23% |
| SPXW240920P04225000 | 2024-06-26 9:14AM EDT | 4,225.00 | 6.20 | 5.80 | 6.00 | -0.40 | -6.06% | 24 | 5,001 | 26.92% |
| SPX240920P04230000 | 2024-06-21 10:52AM EDT | 4,230.00 | 7.18 | 5.80 | 5.90 | 0.00 | - | 58 | 95 | 26.74% |
| SPX240920P04240000 | 2024-06-26 11:48AM EDT | 4,240.00 | 6.00 | 5.80 | 6.00 | -0.80 | -11.76% | 1 | 216 | 26.60% |
| SPX240920P04250000 | 2024-06-26 10:11AM EDT | 4,250.00 | 6.07 | 6.00 | 6.10 | -0.19 | -3.04% | 7 | 12,742 | 26.46% |
| SPXW240920P04260000 | 2024-06-20 2:46PM EDT | 4,260.00 | 7.50 | 6.20 | 6.30 | 0.00 | - | 16 | 36 | 26.39% |
| SPXW240920P04270000 | 2024-06-24 3:44PM EDT | 4,270.00 | 6.90 | 6.20 | 6.40 | 0.00 | - | 58 | 324 | 26.24% |
| SPXW240920P04275000 | 2024-06-26 12:52PM EDT | 4,275.00 | 6.40 | 6.20 | 6.40 | -0.30 | -4.48% | 15 | 7,500 | 26.14% |
| SPXW240920P04280000 | 2024-06-26 12:45PM EDT | 4,280.00 | 6.40 | 6.30 | 6.50 | -0.40 | -5.88% | 35 | 178 | 26.10% |
| SPXW240920P04290000 | 2024-06-21 1:08PM EDT | 4,290.00 | 7.60 | 6.40 | 6.60 | 0.00 | - | 25 | 159 | 25.95% |
| SPX240920P04300000 | 2024-06-25 4:13PM EDT | 4,300.00 | 6.64 | 6.40 | 6.60 | 0.00 | - | 4,095 | 22,314 | 25.74% |
| SPXW240920P04310000 | 2024-06-21 3:34PM EDT | 4,310.00 | 7.80 | 6.60 | 6.70 | 0.00 | - | 18 | 78 | 25.59% |
| SPXW240920P04320000 | 2024-06-24 12:50PM EDT | 4,320.00 | 7.30 | 6.70 | 6.80 | 0.00 | - | 52 | 98 | 25.44% |
| SPX240920P04325000 | 2024-06-26 10:29AM EDT | 4,325.00 | 6.85 | 6.70 | 6.80 | -0.10 | -1.44% | 3 | 3,921 | 25.33% |
| SPXW240920P04330000 | 2024-06-24 11:30AM EDT | 4,330.00 | 7.40 | 6.80 | 7.00 | 0.00 | - | 26 | 87 | 25.35% |
| SPXW240920P04340000 | 2024-06-24 3:55PM EDT | 4,340.00 | 7.80 | 6.90 | 7.00 | 0.00 | - | 24 | 72 | 25.14% |
| SPX240920P04350000 | 2024-06-26 11:52AM EDT | 4,350.00 | 6.93 | 6.90 | 7.10 | -0.37 | -5.07% | 353 | 17,335 | 24.99% |
| SPX240920P04360000 | 2024-06-26 10:18AM EDT | 4,360.00 | 7.09 | 7.00 | 7.20 | -1.41 | -16.59% | 5 | 282 | 24.83% |
| SPX240920P04370000 | 2024-06-24 1:22PM EDT | 4,370.00 | 8.00 | 7.10 | 7.30 | 0.00 | - | 50 | 349 | 24.68% |
| SPXW240920P04375000 | 2024-06-18 4:14PM EDT | 4,375.00 | 8.10 | 7.30 | 7.40 | 0.00 | - | 1,757 | 2,033 | 24.63% |
| SPX240920P04380000 | 2024-06-26 11:52AM EDT | 4,380.00 | 7.28 | 7.20 | 7.40 | -1.22 | -14.35% | 2,300 | 661 | 24.52% |
| SPX240920P04390000 | 2024-06-26 10:29AM EDT | 4,390.00 | 7.61 | 7.40 | 7.50 | -0.29 | -3.67% | 80 | 553 | 24.37% |
| SPXW240920P04400000 | 2024-06-25 3:24PM EDT | 4,400.00 | 7.81 | 7.60 | 7.70 | 0.00 | - | 2 | 241 | 24.26% |
| SPX240920P04410000 | 2024-06-24 3:55PM EDT | 4,410.00 | 8.60 | 7.60 | 7.80 | 0.00 | - | 1 | 182 | 24.11% |
| SPX240920P04420000 | 2024-06-25 3:58PM EDT | 4,420.00 | 8.00 | 7.70 | 7.90 | 0.00 | - | 1 | 165 | 23.95% |
| SPX240920P04425000 | 2024-06-26 4:44AM EDT | 4,425.00 | 7.70 | 7.80 | 7.90 | -0.40 | -4.94% | 6 | 2,548 | 23.84% |
| SPX240920P04430000 | 2024-06-21 10:50AM EDT | 4,430.00 | 9.68 | 7.80 | 8.00 | 0.00 | - | 146 | 229 | 23.78% |
| SPX240920P04440000 | 2024-06-17 3:40PM EDT | 4,440.00 | 9.25 | 7.90 | 8.10 | 0.00 | - | 50 | 328 | 23.62% |
| SPX240920P04450000 | 2024-06-25 3:23PM EDT | 4,450.00 | 8.49 | 8.10 | 8.20 | -0.01 | -0.12% | 51 | 9,913 | 23.46% |
| SPX240920P04460000 | 2024-06-11 10:31AM EDT | 4,460.00 | 11.68 | 8.20 | 8.40 | 0.00 | - | 56 | 193 | 23.35% |
| SPX240920P04470000 | 2024-06-20 10:50AM EDT | 4,470.00 | 9.80 | 8.40 | 8.50 | 0.00 | - | 48 | 157 | 23.18% |
| SPX240920P04475000 | 2024-06-25 3:16PM EDT | 4,475.00 | 8.80 | 8.40 | 8.60 | 0.00 | - | 1 | 5,968 | 23.13% |
| SPX240920P04480000 | 2024-06-24 3:55PM EDT | 4,480.00 | 9.60 | 8.50 | 8.70 | 0.00 | - | 1 | 203 | 23.07% |
| SPX240920P04490000 | 2024-06-25 3:57PM EDT | 4,490.00 | 9.00 | 8.70 | 8.80 | 0.00 | - | 1 | 206 | 22.90% |
| SPX240920P04500000 | 2024-06-25 3:41PM EDT | 4,500.00 | 9.05 | 8.80 | 9.00 | 0.00 | - | 1,355 | 28,835 | 22.78% |
| SPX240920P04510000 | 2024-06-25 3:23PM EDT | 4,510.00 | 9.20 | 8.90 | 9.10 | 0.00 | - | 4 | 206 | 22.61% |
| SPX240920P04520000 | 2024-06-25 3:43PM EDT | 4,520.00 | 9.40 | 9.10 | 9.30 | 0.00 | - | 5 | 686 | 22.49% |
| SPX240920P04525000 | 2024-06-25 3:18PM EDT | 4,525.00 | 9.50 | 9.20 | 9.30 | 0.00 | - | 1 | 4,549 | 22.38% |
| SPXW240920P04530000 | 2024-06-21 2:37PM EDT | 4,530.00 | 10.90 | 9.30 | 9.50 | 0.00 | - | 73 | 128 | 22.36% |
| SPXW240920P04540000 | 2024-06-25 9:54AM EDT | 4,540.00 | 10.50 | 9.50 | 9.70 | 0.00 | - | 27 | 132 | 22.23% |
| SPXW240920P04550000 | 2024-06-25 11:37AM EDT | 4,550.00 | 10.00 | 9.70 | 9.90 | -0.20 | -1.96% | 1 | 294 | 22.10% |
| SPX240920P04560000 | 2024-06-25 3:58PM EDT | 4,560.00 | 10.10 | 9.70 | 9.90 | 0.00 | - | 1 | 116 | 21.88% |
| SPXW240920P04570000 | 2024-06-26 10:45AM EDT | 4,570.00 | 10.10 | 10.00 | 10.20 | -1.40 | -12.17% | 1 | 102 | 21.79% |
| SPXW240920P04575000 | 2024-06-17 9:47AM EDT | 4,575.00 | 13.40 | 10.10 | 10.30 | 0.00 | - | 29 | 362 | 21.73% |
| SPXW240920P04580000 | 2024-06-20 10:41AM EDT | 4,580.00 | 11.70 | 10.20 | 10.40 | 0.00 | - | 2 | 237 | 21.66% |
| SPXW240920P04590000 | 2024-06-24 1:51PM EDT | 4,590.00 | 11.50 | 10.40 | 10.60 | 0.00 | - | 27 | 174 | 21.52% |
| SPXW240920P04600000 | 2024-06-25 12:50PM EDT | 4,600.00 | 10.90 | 10.50 | 10.70 | -0.75 | -6.44% | 14 | 30,121 | 21.34% |
| SPX240920P04610000 | 2024-06-24 3:55PM EDT | 4,610.00 | 12.00 | 10.70 | 10.80 | 0.00 | - | 33 | 364 | 21.16% |
| SPX240920P04620000 | 2024-06-21 1:35PM EDT | 4,620.00 | 12.80 | 10.90 | 11.00 | 0.00 | - | 2 | 173 | 21.02% |
| SPX240920P04625000 | 2024-06-26 11:07AM EDT | 4,625.00 | 11.10 | 10.90 | 11.10 | -0.10 | -0.89% | 3 | 6,544 | 20.95% |
| SPXW240920P04630000 | 2024-06-25 3:28PM EDT | 4,630.00 | 11.30 | 11.20 | 11.40 | 0.00 | - | 29 | 150 | 20.95% |
| SPX240920P04640000 | 2024-06-24 3:12PM EDT | 4,640.00 | 12.10 | 11.20 | 11.40 | 0.00 | - | 3 | 387 | 20.73% |
| SPX240920P04650000 | 2024-06-26 9:46AM EDT | 4,650.00 | 11.78 | 11.50 | 11.60 | -0.02 | -0.17% | 1 | 10,411 | 20.58% |
| SPX240920P04660000 | 2024-06-25 3:50PM EDT | 4,660.00 | 11.95 | 11.70 | 11.80 | 0.00 | - | 24 | 104 | 20.44% |
| SPX240920P04670000 | 2024-06-24 4:02PM EDT | 4,670.00 | 13.50 | 11.90 | 12.00 | 0.00 | - | 3 | 150 | 20.29% |
| SPX240920P04675000 | 2024-06-25 3:18PM EDT | 4,675.00 | 12.40 | 11.90 | 12.10 | 0.00 | - | 1 | 7,411 | 20.21% |
| SPX240920P04680000 | 2024-06-26 10:27AM EDT | 4,680.00 | 12.35 | 12.00 | 12.30 | -1.25 | -9.19% | 1 | 402 | 20.17% |
| SPXW240920P04690000 | 2024-06-26 10:08AM EDT | 4,690.00 | 12.50 | 12.50 | 12.70 | -1.20 | -8.76% | 1 | 313 | 20.08% |
| SPXW240920P04700000 | 2024-06-26 11:13AM EDT | 4,700.00 | 13.30 | 12.70 | 12.90 | -1.40 | -9.52% | 1 | 2,360 | 19.93% |
| SPXW240920P04710000 | 2024-06-26 10:44AM EDT | 4,710.00 | 13.30 | 13.00 | 13.20 | -0.90 | -6.34% | 23 | 186 | 19.80% |
| SPXW240920P04720000 | 2024-06-24 11:21AM EDT | 4,720.00 | 13.80 | 13.30 | 13.40 | -0.05 | -0.36% | 29 | 177 | 19.64% |
| SPXW240920P04725000 | 2024-06-24 3:52PM EDT | 4,725.00 | 14.90 | 13.30 | 13.50 | 0.00 | - | 85 | 199 | 19.56% |
| SPXW240920P04730000 | 2024-06-26 10:26AM EDT | 4,730.00 | 13.70 | 13.50 | 13.70 | -1.10 | -7.43% | 21 | 59 | 19.51% |
| SPXW240920P04740000 | 2024-06-25 9:31AM EDT | 4,740.00 | 15.10 | 13.80 | 14.00 | 0.00 | - | 6 | 164 | 19.38% |
| SPXW240920P04750000 | 2024-06-25 11:21AM EDT | 4,750.00 | 14.50 | 14.10 | 14.30 | -0.30 | -2.03% | 3 | 891 | 19.24% |
| SPXW240920P04760000 | 2024-06-25 11:21AM EDT | 4,760.00 | 15.10 | 14.40 | 14.50 | 0.00 | - | 30 | 126 | 19.08% |
| SPXW240920P04770000 | 2024-06-26 12:18PM EDT | 4,770.00 | 14.50 | 14.70 | 14.80 | -1.68 | -10.38% | 41 | 34 | 18.94% |
| SPX240920P04775000 | 2024-06-26 11:44AM EDT | 4,775.00 | 14.90 | 14.60 | 14.80 | 0.00 | - | 50 | 3,776 | 18.82% |
| SPXW240920P04780000 | 2024-06-21 11:25AM EDT | 4,780.00 | 17.40 | 15.00 | 15.10 | 0.00 | - | 64 | 138 | 18.80% |
| SPX240920P04790000 | 2024-06-17 11:34AM EDT | 4,790.00 | 17.80 | 15.10 | 15.30 | 0.00 | - | 29 | 109 | 18.62% |
| SPX240920P04800000 | 2024-06-26 1:08PM EDT | 4,800.00 | 15.50 | 15.40 | 15.50 | -0.35 | -2.21% | 7 | 27,600 | 18.45% |
| SPX240920P04810000 | 2024-06-26 11:54AM EDT | 4,810.00 | 15.40 | 15.80 | 16.00 | -0.60 | -3.75% | 161 | 1,306 | 18.36% |
| SPXW240920P04820000 | 2024-06-26 9:39AM EDT | 4,820.00 | 17.00 | 16.30 | 16.50 | +0.40 | +2.41% | 1 | 110 | 18.26% |
| SPXW240920P04825000 | 2024-06-26 10:55AM EDT | 4,825.00 | 16.50 | 16.50 | 16.70 | -1.10 | -6.25% | 31 | 273 | 18.20% |
| SPXW240920P04830000 | 2024-06-26 10:55AM EDT | 4,830.00 | 16.70 | 16.60 | 16.80 | -1.79 | -9.68% | 31 | 221 | 18.11% |
| SPXW240920P04840000 | 2024-06-24 4:02PM EDT | 4,840.00 | 19.50 | 17.10 | 17.30 | 0.00 | - | 21 | 137 | 18.01% |
| SPXW240920P04850000 | 2024-06-21 12:37PM EDT | 4,850.00 | 19.50 | 17.40 | 17.50 | 0.00 | - | 64 | 432 | 17.82% |
| SPXW240920P04860000 | 2024-06-25 1:18PM EDT | 4,860.00 | 19.40 | 17.80 | 17.90 | 0.00 | - | 33 | 197 | 17.69% |
| SPX240920P04870000 | 2024-06-24 1:32PM EDT | 4,870.00 | 19.80 | 18.00 | 18.20 | 0.00 | - | 51 | 83 | 17.52% |
| SPX240920P04875000 | 2024-06-25 3:16PM EDT | 4,875.00 | 18.60 | 18.20 | 18.40 | 0.00 | - | 1 | 6,101 | 17.46% |
| SPX240920P04880000 | 2024-06-24 3:45PM EDT | 4,880.00 | 19.97 | 18.40 | 18.60 | 0.00 | - | 1 | 257 | 17.39% |
| SPX240920P04890000 | 2024-06-25 11:31AM EDT | 4,890.00 | 19.80 | 18.90 | 19.10 | 0.00 | - | 65 | 429 | 17.27% |
| SPX240920P04900000 | 2024-06-26 11:27AM EDT | 4,900.00 | 19.66 | 19.30 | 19.50 | +0.24 | +1.24% | 518 | 34,073 | 17.12% |
| SPX240920P04910000 | 2024-06-25 10:29AM EDT | 4,910.00 | 21.20 | 19.60 | 19.80 | 0.00 | - | 2 | 766 | 16.95% |
| SPX240920P04920000 | 2024-06-21 9:33AM EDT | 4,920.00 | 24.54 | 20.10 | 20.40 | 0.00 | - | 119 | 204 | 16.84% |
| SPX240920P04925000 | 2024-06-26 11:07AM EDT | 4,925.00 | 20.80 | 20.50 | 20.70 | +0.10 | +0.48% | 3 | 5,928 | 16.79% |
| SPX240920P04930000 | 2024-06-17 11:14AM EDT | 4,930.00 | 23.90 | 20.60 | 20.80 | 0.00 | - | 50 | 409 | 16.69% |
| SPXW240920P04940000 | 2024-06-24 3:39PM EDT | 4,940.00 | 23.20 | 21.40 | 21.60 | 0.00 | - | 34 | 234 | 16.62% |
| SPX240920P04950000 | 2024-06-26 1:35PM EDT | 4,950.00 | 21.72 | 21.70 | 21.90 | -0.97 | -4.28% | 1,108 | 9,718 | 16.44% |
| SPX240920P04960000 | 2024-06-24 3:58PM EDT | 4,960.00 | 22.75 | 22.30 | 22.50 | -2.33 | -9.29% | 1 | 1,001 | 16.31% |
| SPXW240920P04970000 | 2024-06-26 12:26PM EDT | 4,970.00 | 22.76 | 23.00 | 23.20 | -2.11 | -8.48% | 3 | 99 | 16.21% |
| SPXW240920P04975000 | 2024-06-26 11:13AM EDT | 4,975.00 | 24.51 | 23.40 | 23.60 | -0.66 | -2.62% | 1 | 281 | 16.16% |
| SPXW240920P04980000 | 2024-06-26 10:25AM EDT | 4,980.00 | 23.90 | 23.60 | 23.80 | -1.40 | -5.53% | 35 | 203 | 16.08% |
| SPX240920P04985000 | 2024-06-20 12:22PM EDT | 4,985.00 | 26.47 | 23.70 | 23.90 | 0.00 | - | 6 | 156 | 15.97% |
| SPXW240920P04990000 | 2024-06-26 12:26PM EDT | 4,990.00 | 23.96 | 24.30 | 24.40 | -2.34 | -8.90% | 42 | 253 | 15.94% |
| SPX240920P04995000 | 2024-06-18 2:46PM EDT | 4,995.00 | 25.64 | 24.20 | 24.40 | 0.00 | - | 303 | 435 | 15.82% |
| SPXW240920P05000000 | 2024-06-26 1:24PM EDT | 5,000.00 | 25.20 | 24.90 | 25.00 | -0.10 | -0.40% | 4 | 542 | 15.81% |
| SPX240920P05005000 | 2024-06-24 12:01PM EDT | 5,005.00 | 25.32 | 24.90 | 25.10 | 0.00 | - | 50 | 77 | 15.70% |
| SPXW240920P05010000 | 2024-06-25 3:04PM EDT | 5,010.00 | 26.20 | 25.60 | 25.80 | 0.00 | - | 31 | 260 | 15.70% |
| SPX240920P05015000 | 2024-06-18 10:50AM EDT | 5,015.00 | 27.50 | 25.50 | 25.70 | 0.00 | - | 42 | 525 | 15.56% |
| SPX240920P05020000 | 2024-06-24 10:01AM EDT | 5,020.00 | 26.69 | 25.80 | 26.00 | 0.00 | - | 2 | 834 | 15.49% |
| SPX240920P05025000 | 2024-06-26 11:27AM EDT | 5,025.00 | 26.75 | 26.30 | 26.50 | -1.62 | -5.71% | 4 | 8,241 | 15.45% |
| SPX240920P05030000 | 2024-06-17 3:03PM EDT | 5,030.00 | 28.05 | 26.60 | 26.90 | 0.00 | - | 42 | 332 | 15.39% |
| SPX240920P05035000 | 2024-06-24 12:07PM EDT | 5,035.00 | 27.70 | 26.90 | 27.10 | 0.00 | - | 1 | 11 | 15.30% |
| SPXW240920P05040000 | 2024-06-17 9:32AM EDT | 5,040.00 | 34.90 | 27.60 | 27.70 | 0.00 | - | 3 | 31 | 15.27% |
| SPX240920P05045000 | 2024-06-20 3:56PM EDT | 5,045.00 | 30.80 | 27.70 | 28.00 | 0.00 | - | 1 | 36 | 15.20% |
| SPXW240920P05050000 | 2024-06-25 3:01PM EDT | 5,050.00 | 29.15 | 28.30 | 28.50 | 0.00 | - | 3 | 478 | 15.15% |
| SPX240920P05055000 | 2024-06-20 10:47AM EDT | 5,055.00 | 29.67 | 28.30 | 28.60 | 0.00 | - | 2 | 66 | 15.04% |
| SPX240920P05060000 | 2024-06-26 11:11AM EDT | 5,060.00 | 30.15 | 28.80 | 29.10 | -1.55 | -4.89% | 13 | 134 | 14.99% |
| SPX240920P05065000 | 2024-06-25 8:36AM EDT | 5,065.00 | 31.35 | 29.20 | 29.40 | 0.00 | - | 1 | 199 | 14.91% |
| SPX240920P05070000 | 2024-06-24 2:00PM EDT | 5,070.00 | 32.05 | 29.50 | 29.70 | 0.00 | - | 11 | 437 | 14.83% |
| SPXW240920P05075000 | 2024-06-25 3:01PM EDT | 5,075.00 | 31.10 | 30.40 | 30.60 | 0.00 | - | 3 | 507 | 14.85% |
| SPX240920P05080000 | 2024-06-25 2:27PM EDT | 5,080.00 | 31.10 | 30.40 | 30.70 | 0.00 | - | 35 | 319 | 14.73% |
| SPX240920P05085000 | 2024-06-26 1:20PM EDT | 5,085.00 | 31.40 | 30.70 | 31.00 | -2.02 | -6.04% | 15 | 469 | 14.64% |
| SPX240920P05090000 | 2024-06-26 10:43AM EDT | 5,090.00 | 32.40 | 31.00 | 31.30 | +0.70 | +2.21% | 183 | 849 | 14.56% |
| SPX240920P05095000 | 2024-06-24 2:00PM EDT | 5,095.00 | 34.25 | 31.50 | 31.80 | 0.00 | - | 1 | 130 | 14.50% |
| SPX240920P05100000 | 2024-06-26 12:19PM EDT | 5,100.00 | 31.50 | 32.00 | 32.20 | -1.10 | -3.37% | 206 | 19,665 | 14.43% |
| SPX240920P05105000 | 2024-06-25 8:36AM EDT | 5,105.00 | 34.85 | 32.50 | 32.70 | 0.00 | - | 1 | 245 | 14.37% |
| SPXW240920P05110000 | 2024-06-26 10:29AM EDT | 5,110.00 | 34.70 | 33.30 | 33.40 | -0.87 | -2.45% | 1 | 80 | 14.34% |
| SPX240920P05115000 | 2024-06-25 3:19PM EDT | 5,115.00 | 34.30 | 33.50 | 33.70 | +0.50 | +1.48% | 1 | 597 | 14.25% |
| SPXW240920P05120000 | 2024-06-25 3:24PM EDT | 5,120.00 | 34.22 | 34.20 | 34.40 | 0.00 | - | 1 | 142 | 14.22% |
| SPX240920P05125000 | 2024-06-26 11:27AM EDT | 5,125.00 | 35.00 | 34.20 | 34.40 | -3.00 | -7.89% | 16 | 3,515 | 14.08% |
| SPXW240920P05130000 | 2024-06-21 1:35PM EDT | 5,130.00 | 39.60 | 35.40 | 35.60 | 0.00 | - | 41 | 83 | 14.12% |
| SPX240920P05135000 | 2024-06-20 2:53PM EDT | 5,135.00 | 36.25 | 35.40 | 35.70 | -2.26 | -5.87% | 1 | 39 | 14.00% |
| SPX240920P05140000 | 2024-06-18 3:04PM EDT | 5,140.00 | 36.70 | 35.80 | 36.10 | 0.00 | - | 716 | 1,511 | 13.92% |
| SPX240920P05145000 | 2024-06-20 10:51AM EDT | 5,145.00 | 37.01 | 36.30 | 36.50 | 0.00 | - | 8 | 69 | 13.83% |
| SPX240920P05150000 | 2024-06-25 3:59PM EDT | 5,150.00 | 36.50 | 36.70 | 36.90 | 0.00 | - | 2,444 | 11,907 | 13.75% |
| SPX240920P05155000 | 2024-06-24 12:09PM EDT | 5,155.00 | 37.67 | 37.30 | 37.50 | 0.00 | - | 200 | 373 | 13.69% |
| SPX240920P05160000 | 2024-06-25 3:50PM EDT | 5,160.00 | 38.10 | 37.90 | 38.10 | 0.00 | - | 585 | 1,837 | 13.63% |
| SPX240920P05165000 | 2024-06-24 3:55PM EDT | 5,165.00 | 42.00 | 38.30 | 38.50 | 0.00 | - | 1 | 175 | 13.55% |
| SPX240920P05170000 | 2024-06-25 2:42PM EDT | 5,170.00 | 39.94 | 39.10 | 39.40 | 0.00 | - | 136 | 1,200 | 13.53% |
| SPX240920P05175000 | 2024-06-25 4:00PM EDT | 5,175.00 | 39.60 | 39.50 | 39.70 | 0.00 | - | 35 | 1,928 | 13.42% |
| SPX240920P05180000 | 2024-06-26 10:18AM EDT | 5,180.00 | 40.34 | 40.00 | 40.20 | -1.62 | -3.86% | 5 | 1,539 | 13.35% |
| SPX240920P05185000 | 2024-06-24 1:44PM EDT | 5,185.00 | 43.39 | 40.60 | 40.90 | 0.00 | - | 2 | 66 | 13.30% |
| SPX240920P05190000 | 2024-06-25 11:19AM EDT | 5,190.00 | 43.25 | 41.10 | 41.40 | 0.00 | - | 1 | 950 | 13.21% |
| SPX240920P05195000 | 2024-06-25 1:13PM EDT | 5,195.00 | 45.20 | 41.90 | 42.20 | 0.00 | - | 23 | 118 | 13.17% |
| SPXW240920P05200000 | 2024-06-26 11:23AM EDT | 5,200.00 | 44.00 | 42.90 | 43.10 | +0.10 | +0.23% | 41 | 640 | 13.14% |
| SPX240920P05205000 | 2024-06-26 9:46AM EDT | 5,205.00 | 44.54 | 43.10 | 43.40 | +0.54 | +1.23% | 1 | 886 | 13.03% |
| SPXW240920P05210000 | 2024-06-25 3:30PM EDT | 5,210.00 | 44.00 | 44.30 | 44.50 | 0.00 | - | 25 | 65 | 13.02% |
| SPX240920P05215000 | 2024-06-25 10:44AM EDT | 5,215.00 | 47.04 | 44.60 | 44.90 | 0.00 | - | 305 | 678 | 12.92% |
| SPX240920P05220000 | 2024-06-26 10:43AM EDT | 5,220.00 | 46.62 | 44.90 | 45.20 | +1.42 | +3.14% | 201 | 1,866 | 12.81% |
| SPXW240920P05225000 | 2024-06-25 11:40AM EDT | 5,225.00 | 48.55 | 46.10 | 46.40 | 0.00 | - | 4 | 210 | 12.81% |
| SPX240920P05230000 | 2024-06-26 10:29AM EDT | 5,230.00 | 48.25 | 46.40 | 46.70 | +0.53 | +1.11% | 80 | 756 | 12.69% |
| SPX240920P05235000 | 2024-06-20 9:46AM EDT | 5,235.00 | 45.05 | 47.00 | 47.30 | 0.00 | - | 355 | 865 | 12.61% |
| SPX240920P05240000 | 2024-06-24 12:44PM EDT | 5,240.00 | 48.42 | 47.90 | 48.20 | 0.00 | - | 3 | 585 | 12.56% |
| SPX240920P05245000 | 2024-06-26 11:26AM EDT | 5,245.00 | 49.40 | 48.70 | 49.00 | -1.40 | -2.76% | 22 | 755 | 12.50% |
| SPXW240920P05250000 | 2024-06-25 3:30PM EDT | 5,250.00 | 49.50 | 49.70 | 49.90 | 0.00 | - | 34 | 330 | 12.45% |
| SPX240920P05255000 | 2024-06-26 10:39AM EDT | 5,255.00 | 51.74 | 50.20 | 50.60 | +1.34 | +2.66% | 1 | 162 | 12.38% |
| SPXW240920P05260000 | 2024-06-25 3:30PM EDT | 5,260.00 | 51.00 | 51.40 | 51.70 | 0.00 | - | 7 | 89 | 12.35% |
| SPX240920P05265000 | 2024-06-21 12:41PM EDT | 5,265.00 | 54.60 | 51.60 | 51.90 | 0.00 | - | 1,077 | 1,090 | 12.21% |
| SPXW240920P05270000 | 2024-06-25 11:23AM EDT | 5,270.00 | 55.30 | 53.10 | 53.30 | 0.00 | - | 14 | 84 | 12.21% |
| SPXW240920P05275000 | 2024-06-26 7:45AM EDT | 5,275.00 | 54.40 | 53.70 | 53.90 | -3.70 | -6.37% | 6 | 401 | 12.12% |
| SPXW240920P05280000 | 2024-06-26 10:01AM EDT | 5,280.00 | 55.90 | 54.50 | 54.80 | +1.00 | +1.82% | 14 | 252 | 12.06% |
| SPX240920P05285000 | 2024-06-25 2:26PM EDT | 5,285.00 | 56.44 | 55.00 | 55.30 | 0.00 | - | 224 | 301 | 11.95% |
| SPX240920P05290000 | 2024-06-25 1:06PM EDT | 5,290.00 | 61.10 | 55.60 | 55.80 | 0.00 | - | 48 | 232 | 11.84% |
| SPX240920P05295000 | 2024-06-26 12:02PM EDT | 5,295.00 | 55.20 | 56.60 | 56.90 | -5.40 | -8.91% | 22 | 166 | 11.79% |
| SPX240920P05300000 | 2024-06-26 1:34PM EDT | 5,300.00 | 57.30 | 57.20 | 57.50 | -0.34 | -0.59% | 421 | 28,928 | 11.69% |
| SPX240920P05305000 | 2024-06-26 12:05PM EDT | 5,305.00 | 57.10 | 58.30 | 58.60 | -6.40 | -10.08% | 3 | 289 | 11.64% |
| SPX240920P05310000 | 2024-06-26 1:26PM EDT | 5,310.00 | 60.10 | 59.30 | 59.60 | -1.30 | -2.12% | 208 | 268 | 11.58% |
| SPX240920P05315000 | 2024-06-26 11:48AM EDT | 5,315.00 | 60.60 | 60.00 | 60.30 | -1.40 | -2.26% | 27 | 103 | 11.49% |
| SPXW240920P05320000 | 2024-06-24 11:18AM EDT | 5,320.00 | 61.25 | 61.70 | 62.00 | 0.00 | - | 1 | 79 | 11.49% |
| SPXW240920P05325000 | 2024-06-25 4:00PM EDT | 5,325.00 | 67.20 | 62.50 | 62.80 | +4.60 | +7.35% | 43 | 252 | 11.40% |
| SPX240920P05330000 | 2024-06-26 11:47AM EDT | 5,330.00 | 63.70 | 63.00 | 63.30 | -0.26 | -0.41% | 11 | 376 | 11.28% |
| SPX240920P05335000 | 2024-06-26 11:41AM EDT | 5,335.00 | 65.60 | 63.90 | 64.30 | +1.20 | +1.86% | 15 | 303 | 11.21% |
| SPX240920P05340000 | 2024-06-26 1:20PM EDT | 5,340.00 | 66.40 | 64.90 | 65.20 | -5.20 | -7.26% | 20 | 264 | 11.12% |
| SPX240920P05345000 | 2024-06-26 10:25AM EDT | 5,345.00 | 67.70 | 66.30 | 66.70 | +1.46 | +2.20% | 2 | 142 | 11.10% |
| SPX240920P05350000 | 2024-06-26 12:27PM EDT | 5,350.00 | 65.57 | 67.00 | 67.30 | -1.80 | -2.67% | 66 | 15,540 | 10.98% |
| SPX240920P05355000 | 2024-06-26 10:21AM EDT | 5,355.00 | 68.70 | 68.00 | 68.40 | -2.50 | -3.51% | 4 | 1,120 | 10.91% |
| SPXW240920P05360000 | 2024-06-25 3:28PM EDT | 5,360.00 | 69.48 | 69.80 | 70.10 | 0.00 | - | 21 | 108 | 10.89% |
| SPX240920P05365000 | 2024-06-25 11:17AM EDT | 5,365.00 | 72.70 | 70.80 | 71.20 | 0.00 | - | 1 | 4,472 | 10.82% |
| SPX240920P05370000 | 2024-06-24 10:01AM EDT | 5,370.00 | 71.57 | 71.40 | 71.80 | 0.00 | - | 4 | 1,489 | 10.69% |
| SPXW240920P05375000 | 2024-06-20 3:03PM EDT | 5,375.00 | 79.90 | 73.20 | 73.50 | 0.00 | - | 35 | 191 | 10.67% |
| SPX240920P05380000 | 2024-06-26 11:23AM EDT | 5,380.00 | 75.75 | 73.80 | 74.10 | -3.18 | -4.03% | 30 | 2,573 | 10.53% |
| SPX240920P05385000 | 2024-06-25 3:48PM EDT | 5,385.00 | 75.50 | 75.10 | 75.40 | 0.00 | - | 41 | 391 | 10.47% |
| SPX240920P05390000 | 2024-06-26 11:22AM EDT | 5,390.00 | 78.06 | 76.40 | 76.70 | -4.72 | -5.70% | 4 | 899 | 10.40% |
| SPX240920P05395000 | 2024-06-26 10:22AM EDT | 5,395.00 | 78.00 | 77.60 | 77.80 | +0.94 | +1.22% | 16 | 95 | 10.31% |
| SPXW240920P05400000 | 2024-06-26 12:40PM EDT | 5,400.00 | 78.30 | 80.00 | 80.30 | -0.70 | -0.89% | 935 | 536 | 10.35% |
| SPX240920P05405000 | 2024-06-26 12:01PM EDT | 5,405.00 | 78.30 | 80.30 | 80.60 | -23.98 | -23.45% | 1 | 11 | 10.18% |
| SPXW240920P05410000 | 2024-06-24 10:39AM EDT | 5,410.00 | 80.80 | 81.90 | 82.20 | 0.00 | - | 12 | 185 | 10.12% |
| SPX240920P05415000 | 2024-06-26 1:34PM EDT | 5,415.00 | 82.65 | 82.90 | 83.30 | -7.03 | -7.84% | 1 | 719 | 10.02% |
| SPXW240920P05420000 | 2024-06-25 3:24PM EDT | 5,420.00 | 84.45 | 85.30 | 85.60 | 0.00 | - | 1 | 106 | 10.03% |
| SPXW240920P05425000 | 2024-06-26 11:55AM EDT | 5,425.00 | 83.98 | 86.20 | 86.40 | -1.82 | -2.12% | 2 | 143 | 9.89% |
| SPXW240920P05430000 | 2024-06-26 9:34AM EDT | 5,430.00 | 91.60 | 87.40 | 87.70 | +5.30 | +6.14% | 8 | 100 | 9.80% |
| SPX240920P05435000 | 2024-06-24 2:29PM EDT | 5,435.00 | 94.54 | 88.30 | 88.60 | 0.00 | - | 12 | 76 | 9.67% |
| SPXW240920P05440000 | 2024-06-25 2:17PM EDT | 5,440.00 | 92.60 | 90.70 | 91.00 | 0.00 | - | 24 | 181 | 9.67% |
| SPX240920P05445000 | 2024-06-24 3:29PM EDT | 5,445.00 | 95.80 | 92.00 | 92.40 | 0.00 | - | 7 | 49 | 9.58% |
| SPXW240920P05450000 | 2024-06-26 10:29AM EDT | 5,450.00 | 97.30 | 93.40 | 93.70 | -1.10 | -1.12% | 115 | 562 | 9.48% |
| SPX240920P05455000 | 2024-06-25 11:21AM EDT | 5,455.00 | 97.40 | 94.30 | 94.60 | 0.00 | - | 1 | 48 | 9.33% |
| SPXW240920P05460000 | 2024-06-26 1:33PM EDT | 5,460.00 | 96.90 | 96.60 | 96.90 | -4.95 | -4.86% | 15 | 116 | 9.31% |
| SPX240920P05465000 | 2024-06-26 12:41PM EDT | 5,465.00 | 95.95 | 97.80 | 98.10 | -2.03 | -2.07% | 21 | 109 | 9.19% |
| SPXW240920P05470000 | 2024-06-26 12:44PM EDT | 5,470.00 | 98.80 | 100.30 | 100.60 | -0.65 | -0.65% | 3 | 58 | 9.18% |
| SPXW240920P05475000 | 2024-06-24 1:37PM EDT | 5,475.00 | 106.10 | 101.50 | 101.90 | 0.00 | - | 24 | 875 | 9.06% |
| SPXW240920P05480000 | 2024-06-26 11:10AM EDT | 5,480.00 | 107.30 | 103.10 | 103.40 | -4.80 | -4.28% | 31 | 260 | 8.95% |
| SPX240920P05485000 | 2024-06-24 12:29PM EDT | 5,485.00 | 102.50 | 105.20 | 105.50 | 0.00 | - | 4 | 131 | 8.89% |
| SPXW240920P05490000 | 2024-06-24 10:42AM EDT | 5,490.00 | 106.70 | 107.10 | 107.40 | 0.00 | - | 5 | 136 | 8.82% |
| SPX240920P05495000 | 2024-06-26 9:32AM EDT | 5,495.00 | 115.00 | 108.40 | 108.80 | +8.70 | +8.18% | 15 | 1,341 | 8.68% |
| SPX240920P05500000 | 2024-06-26 1:35PM EDT | 5,500.00 | 109.70 | 109.90 | 110.20 | -0.27 | -0.25% | 3,574 | 14,264 | 8.55% |
| SPX240920P05505000 | 2024-06-24 3:57PM EDT | 5,505.00 | 123.05 | 111.80 | 112.20 | 0.00 | - | 85 | 311 | 8.47% |
| SPX240920P05510000 | 2024-06-26 11:38AM EDT | 5,510.00 | 116.19 | 113.90 | 114.20 | -9.81 | -7.79% | 90 | 2,326 | 8.38% |
| SPXW240920P05520000 | 2024-06-26 9:36AM EDT | 5,520.00 | 123.20 | 118.40 | 118.60 | +7.00 | +6.02% | 4 | 41 | 8.23% |
| SPXW240920P05525000 | 2024-06-21 3:52PM EDT | 5,525.00 | 124.10 | 120.50 | 120.80 | 0.00 | - | 8 | 20 | 8.14% |
| SPXW240920P05530000 | 2024-06-24 11:56AM EDT | 5,530.00 | 118.92 | 121.90 | 122.30 | 0.00 | - | 1 | 47 | 7.99% |
| SPX240920P05535000 | 2024-06-26 1:18PM EDT | 5,535.00 | 122.60 | 124.20 | 124.50 | -1.90 | -1.53% | 622 | 6,057 | 7.89% |
| SPX240920P05540000 | 2024-06-26 12:41PM EDT | 5,540.00 | 124.00 | 126.30 | 126.70 | -2.00 | -1.59% | 455 | 3,259 | 7.79% |
| SPX240920P05545000 | 2024-06-24 3:44PM EDT | 5,545.00 | 133.80 | 127.70 | 128.10 | 0.00 | - | 1,903 | 4,168 | 7.60% |
| SPXW240920P05550000 | 2024-06-25 1:59PM EDT | 5,550.00 | 134.90 | 130.90 | 131.20 | 0.00 | - | 43 | 149 | 7.58% |
| SPX240920P05555000 | 2024-06-24 3:44PM EDT | 5,555.00 | 137.60 | 132.20 | 132.60 | -0.70 | -0.51% | 20 | 4,444 | 7.38% |
| SPXW240920P05560000 | 2024-06-21 11:00AM EDT | 5,560.00 | 140.70 | 134.90 | 135.20 | 0.00 | - | 2 | 6 | 7.29% |
| SPX240920P05565000 | 2024-06-20 4:07PM EDT | 5,565.00 | 140.00 | 137.10 | 137.50 | 0.00 | - | - | 2,742 | 7.16% |
| SPXW240920P05570000 | 2024-06-26 1:21PM EDT | 5,570.00 | 140.60 | 139.90 | 140.20 | -9.10 | -6.08% | 2 | 30 | 7.07% |
| SPX240920P05575000 | 2024-06-26 11:16AM EDT | 5,575.00 | 147.00 | 142.00 | 142.50 | +8.80 | +6.37% | 100 | 1,596 | 6.93% |
| SPXW240920P05580000 | 2024-06-25 3:26PM EDT | 5,580.00 | 144.21 | 145.40 | 145.80 | 0.00 | - | 5 | 60 | 6.89% |
| SPX240920P05585000 | 2024-06-25 3:58PM EDT | 5,585.00 | 146.28 | 146.20 | 146.70 | 0.00 | - | 10 | 47 | 6.56% |
| SPXW240920P05590000 | 2024-06-21 3:52PM EDT | 5,590.00 | 153.20 | 149.50 | 149.80 | 0.00 | - | 90 | 142 | 6.48% |
| SPX240920P05595000 | 2024-06-18 10:18AM EDT | 5,595.00 | 145.41 | 152.00 | 152.50 | 0.00 | - | - | 1 | 6.33% |
| SPX240920P05600000 | 2024-06-26 11:56AM EDT | 5,600.00 | 150.60 | 154.00 | 154.60 | -3.13 | -2.04% | 38 | 2,057 | 6.10% |
| SPX240920P05605000 | 2024-06-26 11:11AM EDT | 5,605.00 | 163.50 | 156.90 | 157.40 | +5.40 | +3.42% | 24 | 3 | 5.93% |
| SPX240920P05610000 | 2024-06-25 11:08AM EDT | 5,610.00 | 167.10 | 159.10 | 159.70 | 0.00 | - | 22 | 22 | 5.68% |
| SPX240920P05615000 | 2024-06-18 9:36AM EDT | 5,615.00 | 153.76 | 162.10 | 162.70 | 0.00 | - | - | 1 | 5.50% |
| SPXW240920P05620000 | 2024-06-26 1:22PM EDT | 5,620.00 | 166.00 | 165.20 | 165.50 | +2.05 | +1.25% | 2 | 10 | 5.26% |
| SPX240920P05625000 | 2024-06-25 3:46PM EDT | 5,625.00 | 168.60 | 168.10 | 168.60 | 0.00 | - | 30 | 40 | 5.03% |
| SPX240920P05630000 | 2024-06-13 12:17PM EDT | 5,630.00 | 206.89 | 170.80 | 171.40 | 0.00 | - | 5 | 7 | 4.70% |
| SPX240920P05635000 | 2024-06-20 12:31PM EDT | 5,635.00 | 177.90 | 173.80 | 174.30 | 0.00 | - | - | 13 | 4.29% |
| SPX240920P05640000 | 2024-06-20 12:31PM EDT | 5,640.00 | 180.70 | 176.30 | 177.00 | 0.00 | - | 2 | 24 | 3.59% |
| SPX240920P05650000 | 2024-06-26 10:55AM EDT | 5,650.00 | 182.45 | 181.80 | 182.40 | +0.48 | +0.26% | 1 | 215 | 0.00% |
| SPX240920P05655000 | 2024-06-20 12:57PM EDT | 5,655.00 | 185.10 | 185.00 | 185.60 | 0.00 | - | - | 3 | 0.00% |
| SPXW240920P05660000 | 2024-06-21 10:56AM EDT | 5,660.00 | 196.30 | 188.60 | 189.00 | 0.00 | - | 13 | 41 | 0.00% |
| SPXW240920P05670000 | 2024-06-24 11:46AM EDT | 5,670.00 | 189.00 | 194.80 | 195.10 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240920P05675000 | 2024-06-26 1:22PM EDT | 5,675.00 | 198.50 | 198.30 | 198.70 | -5.00 | -2.46% | 2 | 20 | 0.00% |
| SPX240920P05680000 | 2024-06-24 1:32PM EDT | 5,680.00 | 209.10 | 201.00 | 201.60 | 0.00 | - | 10 | 20 | 0.00% |
| SPX240920P05690000 | 2024-06-20 3:56PM EDT | 5,690.00 | 205.57 | 207.40 | 208.00 | 0.00 | - | 15 | 43 | 0.00% |
| SPXW240920P05700000 | 2024-06-24 1:39PM EDT | 5,700.00 | 218.40 | 210.80 | 219.00 | 0.00 | - | 11 | 33 | 0.00% |
| SPX240920P05705000 | 2024-06-18 4:07PM EDT | 5,705.00 | 203.67 | 218.60 | 219.20 | 0.00 | - | - | 2 | 0.00% |
| SPXW240920P05710000 | 2024-06-20 1:24PM EDT | 5,710.00 | 227.18 | 217.30 | 225.80 | 0.00 | - | - | 4 | 0.00% |
| SPX240920P05720000 | 2024-06-14 9:44AM EDT | 5,720.00 | 265.23 | 228.20 | 228.80 | 0.00 | - | 2 | 66 | 0.00% |
| SPXW240920P05725000 | 2024-06-14 1:59PM EDT | 5,725.00 | 265.95 | 227.90 | 236.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920P05730000 | 2024-06-13 9:50AM EDT | 5,730.00 | 260.49 | 235.20 | 235.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P05740000 | 2024-06-10 11:46AM EDT | 5,740.00 | 332.30 | 242.50 | 243.20 | 0.00 | - | - | 27 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 5,750.00 | 482.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P05775000 | 2024-06-10 11:47AM EDT | 5,775.00 | 362.59 | 269.30 | 271.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240920P05800000 | 2024-06-21 1:47PM EDT | 5,800.00 | 296.22 | 285.60 | 293.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPX240920P05810000 | 2024-06-13 10:20AM EDT | 5,810.00 | 333.19 | 296.60 | 298.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P05850000 | 2024-06-26 11:42AM EDT | 5,850.00 | 335.57 | 326.80 | 328.70 | -185.46 | -35.59% | 2 | 1 | 0.00% |
| SPX240920P05875000 | 2024-06-25 1:42PM EDT | 5,875.00 | 359.17 | 352.90 | 354.80 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240920P05900000 | 2024-06-25 1:43PM EDT | 5,900.00 | 382.28 | 373.90 | 376.50 | 0.00 | - | 18 | 21 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 5,950.00 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 31.42% |
| SPXW240920P06000000 | 2024-06-24 3:24PM EDT | 6,000.00 | 469.16 | 463.20 | 471.60 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240920P06100000 | 2024-06-21 2:45PM EDT | 6,100.00 | 563.38 | 559.40 | 567.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920P06200000 | 2024-06-17 2:22PM EDT | 6,200.00 | 638.62 | 660.20 | 662.90 | 0.00 | - | 109 | 123 | 0.00% |
| SPX240920P06300000 | 2024-06-26 12:19PM EDT | 6,300.00 | 752.84 | 757.60 | 760.30 | -168.46 | -18.29% | 1 | 6 | 0.00% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 6,400.00 | 1,319.27 | 982.90 | 990.20 | 0.00 | - | 2 | 0 | 28.85% |
| SPX240920P06500000 | 2024-06-24 12:10PM EDT | 6,500.00 | 940.42 | 955.90 | 958.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P06600000 | 2024-06-26 11:38AM EDT | 6,600.00 | 1,059.72 | 1,054.60 | 1,057.30 | -12.16 | -1.13% | 2 | 35 | 0.00% |
| SPX240920P06800000 | 2024-06-26 12:57PM EDT | 6,800.00 | 1,249.62 | 1,251.20 | 1,253.90 | +17.14 | +1.39% | 2 | 96 | 0.00% |
| SPX240920P07000000 | 2024-06-25 11:29AM EDT | 7,000.00 | 1,453.40 | 1,447.90 | 1,450.10 | 0.00 | - | 500 | 3,262 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 7,200.00 | 2,069.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P07400000 | 2024-06-24 11:30AM EDT | 7,400.00 | 1,823.93 | 1,842.10 | 1,844.80 | 0.00 | - | 1 | 198 | 0.00% |
| SPX240920P07600000 | 2024-06-18 10:32AM EDT | 7,600.00 | 2,017.35 | 2,038.90 | 2,041.70 | 0.00 | - | 1 | 106 | 0.00% |
| SPX240920P07800000 | 2024-06-18 10:36AM EDT | 7,800.00 | 2,214.44 | 2,236.60 | 2,239.40 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P08000000 | 2024-06-25 3:40PM EDT | 8,000.00 | 2,431.95 | 2,435.00 | 2,437.80 | 0.00 | - | 11 | 225 | 0.00% |
| SPX240920P08200000 | 2024-06-05 2:54PM EDT | 8,200.00 | 2,730.67 | 2,632.20 | 2,635.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920P08300000 | 2024-06-21 11:32AM EDT | 8,300.00 | 2,729.87 | 2,730.30 | 2,733.10 | 0.00 | - | 34 | 41 | 0.00% |
| SPX240920P08400000 | 2024-06-21 11:31AM EDT | 8,400.00 | 2,827.42 | 2,828.00 | 2,830.80 | 0.00 | - | 11 | 14 | 0.00% |
| SPX240920P08600000 | 2024-06-21 11:36AM EDT | 8,600.00 | 3,022.94 | 3,026.70 | 3,029.60 | 0.00 | - | 19 | 14 | 0.00% |
| SPX240920P08800000 | 2024-06-21 11:37AM EDT | 8,800.00 | 3,221.27 | 3,222.70 | 3,225.70 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240920P09000000 | 2024-06-26 12:24PM EDT | 9,000.00 | 3,416.02 | 3,415.90 | 3,426.80 | -8.98 | -0.26% | 1 | 4 | 0.00% |
| SPX240920P09200000 | 2024-06-21 11:31AM EDT | 9,200.00 | 3,616.69 | 3,617.50 | 3,620.30 | 0.00 | - | 13 | 10 | 0.00% |
| SPX240920P09400000 | 2024-06-21 2:35PM EDT | 9,400.00 | 3,812.00 | 3,814.30 | 3,817.10 | 0.00 | - | 33 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.