Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.69 -3.61 (-0.07%) Dow
39,142.96 +30.80 (+0.08%) Nasdaq
17,751.25 +33.60 (+0.19%) Bitcoin USD
61,087.08 -519.40 (-0.84%) CMC Crypto 200
1,263.76 -20.02 (-1.56%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018C00200000 | 2024-06-20 3:27PM EDT | 200.00 | 5,259.10 | 5,248.70 | 5,257.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 400.00 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPXW241018C01000000 | 2024-05-20 11:39AM EDT | 1,000.00 | 4,326.19 | 4,485.80 | 4,504.50 | 0.00 | - | - | 0 | 170.80% |
| SPX241018C01600000 | 2024-06-07 9:41AM EDT | 1,600.00 | 3,751.91 | 3,874.00 | 3,882.80 | 0.00 | - | 1 | 1 | 109.26% |
| SPXW241018C02000000 | 2024-05-17 10:57AM EDT | 2,000.00 | 3,327.33 | 3,442.20 | 3,462.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2,200.00 | 2,862.13 | 3,126.40 | 3,144.20 | 0.00 | - | - | 3 | 0.00% |
| SPX241018C02550000 | 2024-05-06 9:59AM EDT | 2,550.00 | 2,642.36 | 2,832.20 | 2,848.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C02650000 | 2024-06-07 9:41AM EDT | 2,650.00 | 2,724.56 | 2,844.70 | 2,853.20 | 0.00 | - | 1 | 1 | 78.79% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2,900.00 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241018C02975000 | 2024-06-06 4:02PM EDT | 2,975.00 | 2,421.30 | 2,525.20 | 2,533.90 | 0.00 | - | 1 | 1 | 69.91% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 3,000.00 | 2,353.90 | 2,500.30 | 2,525.00 | 0.00 | - | 6 | 17 | 71.96% |
| SPX241018C03050000 | 2024-05-15 11:14AM EDT | 3,050.00 | 2,291.89 | 2,418.90 | 2,431.00 | 0.00 | - | 1 | 1 | 52.90% |
| SPX241018C03100000 | 2024-05-30 4:01PM EDT | 3,100.00 | 2,187.65 | 2,403.30 | 2,411.70 | 0.00 | - | 1 | 4 | 66.90% |
| SPX241018C03175000 | 2023-10-11 5:16AM EDT | 3,175.00 | 1,356.10 | 1,309.00 | 1,320.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 3,200.00 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 3,250.00 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 3,300.00 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 3,400.00 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C03425000 | 2023-12-27 12:42PM EDT | 3,425.00 | 1,473.14 | 1,546.50 | 1,591.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 3,450.00 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241018C03475000 | 2023-12-05 1:50PM EDT | 3,475.00 | 1,230.08 | 1,330.20 | 1,357.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 3,500.00 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 3,525.00 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 3,550.00 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 3,575.00 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 3,600.00 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241018C03625000 | 2023-12-05 1:40PM EDT | 3,625.00 | 1,097.11 | 1,212.40 | 1,229.60 | 0.00 | - | 18 | 23 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 3,650.00 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 3,675.00 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 3,700.00 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241018C03750000 | 2024-06-20 11:46AM EDT | 3,750.00 | 1,806.76 | 1,768.80 | 1,777.30 | 0.00 | - | - | 2 | 51.60% |
| SPX241018C03800000 | 2024-05-21 1:14PM EDT | 3,800.00 | 1,583.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 3,825.00 | 1,527.43 | 1,663.40 | 1,675.40 | 0.00 | - | 1 | 1 | 43.81% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 3,875.00 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 0.00% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 3,900.00 | 1,293.43 | 1,470.70 | 1,488.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 3,975.00 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04000000 | 2024-06-25 3:20PM EDT | 4,000.00 | 1,533.05 | 1,525.00 | 1,531.90 | 0.00 | - | 157 | 24,875 | 46.38% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 4,025.00 | 1,347.69 | 1,469.20 | 1,481.30 | 0.00 | - | 1 | 123 | 40.17% |
| SPX241018C04050000 | 2024-06-26 9:30AM EDT | 4,050.00 | 1,470.76 | 1,476.30 | 1,484.90 | +256.98 | +21.17% | 3 | 3 | 45.55% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 4,075.00 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 4,100.00 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 0.00% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 4,125.00 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 0.00% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 4,150.00 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 4,175.00 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 4,200.00 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 4,225.00 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 0.00% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,032.93 | 1,166.90 | 1,183.80 | 0.00 | - | 4 | 1,588 | 0.00% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 4,275.00 | 954.43 | 1,073.50 | 1,123.40 | 0.00 | - | 40 | 521 | 0.00% |
| SPXW241018C04280000 | 2024-06-10 1:31PM EDT | 4,280.00 | 1,154.02 | 1,249.00 | 1,265.50 | 0.00 | - | 1 | 0 | 40.95% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 4,300.00 | 891.03 | 1,037.00 | 1,044.90 | 0.00 | - | 9 | 3,203 | 0.00% |
| SPX241018C04310000 | 2024-04-25 3:49PM EDT | 4,310.00 | 857.57 | 1,063.30 | 1,108.70 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04320000 | 2024-04-29 11:36AM EDT | 4,320.00 | 901.91 | 1,041.30 | 1,049.20 | 0.00 | - | 2 | 8 | 0.00% |
| SPX241018C04325000 | 2024-06-24 9:37AM EDT | 4,325.00 | 1,216.64 | 1,210.00 | 1,216.90 | 0.00 | - | 1 | 1,071 | 39.11% |
| SPX241018C04330000 | 2024-04-25 3:46PM EDT | 4,330.00 | 839.97 | 1,044.20 | 1,089.40 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04340000 | 2024-05-30 3:34PM EDT | 4,340.00 | 995.00 | 1,194.50 | 1,202.90 | 0.00 | - | 5 | 8 | 38.85% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 4,350.00 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 4,375.00 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 4,400.00 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPX241018C04425000 | 2024-06-14 1:23PM EDT | 4,425.00 | 1,083.88 | 1,113.40 | 1,122.00 | 0.00 | - | 4 | 149 | 37.14% |
| SPX241018C04450000 | 2024-06-05 11:37AM EDT | 4,450.00 | 971.19 | 1,088.30 | 1,096.80 | 0.00 | - | 1 | 621 | 36.42% |
| SPXW241018C04470000 | 2024-06-18 10:28AM EDT | 4,470.00 | 1,095.91 | 1,065.20 | 1,082.50 | 0.00 | - | - | 31 | 36.71% |
| SPXW241018C04475000 | 2024-06-18 10:20AM EDT | 4,475.00 | 1,091.66 | 1,060.40 | 1,077.70 | 0.00 | - | - | 2 | 36.59% |
| SPXW241018C04480000 | 2024-06-18 10:17AM EDT | 4,480.00 | 1,087.94 | 1,055.50 | 1,072.10 | 0.00 | - | - | 125 | 36.37% |
| SPXW241018C04500000 | 2024-05-28 4:13PM EDT | 4,500.00 | 908.67 | 1,037.50 | 1,054.10 | 0.00 | - | 9 | 10 | 36.10% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 4,525.00 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 0.00% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 4,550.00 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241018C04575000 | 2024-06-24 9:35AM EDT | 4,575.00 | 976.58 | 968.50 | 976.80 | 0.00 | - | 2 | 600 | 33.68% |
| SPX241018C04590000 | 2024-06-21 1:02PM EDT | 4,590.00 | 963.00 | 954.60 | 962.70 | 0.00 | - | 13 | 16 | 33.38% |
| SPX241018C04600000 | 2024-06-21 9:46AM EDT | 4,600.00 | 947.90 | 946.70 | 953.30 | 0.00 | - | 5 | 1,561 | 33.19% |
| SPX241018C04610000 | 2024-05-02 9:41AM EDT | 4,610.00 | 579.11 | 756.80 | 808.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 4,625.00 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 0.00% |
| SPX241018C04640000 | 2024-05-01 4:07PM EDT | 4,640.00 | 541.47 | 729.00 | 780.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 4,650.00 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 0.00% |
| SPX241018C04675000 | 2024-06-03 12:59PM EDT | 4,675.00 | 684.12 | 873.80 | 882.00 | 0.00 | - | 2 | 417 | 31.59% |
| SPX241018C04700000 | 2024-06-25 1:49PM EDT | 4,700.00 | 852.97 | 850.30 | 857.00 | 0.00 | - | 35 | 4,425 | 30.89% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 4,725.00 | 553.58 | 644.80 | 668.80 | 0.00 | - | 2 | 717 | 0.00% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 4,730.00 | 467.84 | 650.10 | 691.10 | 0.00 | - | 2 | 44 | 0.00% |
| SPXW241018C04750000 | 2024-06-04 1:47AM EDT | 4,750.00 | 649.60 | 798.90 | 815.60 | 0.00 | - | 14 | 25 | 30.56% |
| SPXW241018C04760000 | 2024-05-20 11:30AM EDT | 4,760.00 | 685.58 | 819.60 | 834.90 | 0.00 | - | - | 0 | 33.73% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 4,775.00 | 416.25 | 680.90 | 690.70 | 0.00 | - | 2 | 230 | 11.28% |
| SPX241018C04780000 | 2024-06-10 10:27AM EDT | 4,780.00 | 671.74 | 775.00 | 783.40 | 0.00 | - | - | 8 | 29.43% |
| SPX241018C04790000 | 2024-06-17 4:11PM EDT | 4,790.00 | 784.84 | 764.80 | 772.90 | 0.00 | - | 1 | 9 | 29.09% |
| SPX241018C04800000 | 2024-06-10 10:27AM EDT | 4,800.00 | 653.18 | 757.30 | 764.20 | 0.00 | - | 58 | 3,629 | 28.96% |
| SPX241018C04820000 | 2024-06-10 10:27AM EDT | 4,820.00 | 634.77 | 736.90 | 745.10 | 0.00 | - | 18 | 20 | 28.50% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 4,825.00 | 543.77 | 703.40 | 718.10 | 0.00 | - | 1 | 153 | 25.67% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 4,830.00 | 434.78 | 577.70 | 586.10 | 0.00 | - | - | 5 | 0.00% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 4,840.00 | 530.92 | 689.40 | 704.00 | 0.00 | - | 1 | 8 | 25.37% |
| SPX241018C04850000 | 2024-06-17 1:43PM EDT | 4,850.00 | 730.54 | 709.60 | 718.00 | 0.00 | - | 2 | 864 | 27.98% |
| SPX241018C04860000 | 2024-06-10 3:32PM EDT | 4,860.00 | 615.53 | 700.60 | 708.80 | 0.00 | - | - | 1 | 27.78% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 4,870.00 | 423.65 | 543.40 | 585.40 | 0.00 | - | 3 | 6 | 0.00% |
| SPX241018C04875000 | 2024-05-28 3:30PM EDT | 4,875.00 | 552.81 | 685.80 | 693.90 | 0.00 | - | 4 | 212 | 27.36% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 4,880.00 | 348.24 | 514.70 | 558.50 | 0.00 | - | - | 2 | 0.00% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 4,890.00 | 373.98 | 524.60 | 533.10 | 0.00 | - | - | 3 | 0.00% |
| SPX241018C04900000 | 2024-06-05 10:00AM EDT | 4,900.00 | 531.84 | 663.20 | 669.80 | 0.00 | - | 6 | 2,044 | 26.74% |
| SPX241018C04910000 | 2024-06-14 10:39AM EDT | 4,910.00 | 613.00 | 655.60 | 661.30 | 0.00 | - | 1 | 6 | 26.61% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 4,920.00 | 342.60 | 479.60 | 523.30 | 0.00 | - | - | 4 | 0.00% |
| SPX241018C04925000 | 2024-06-05 11:38AM EDT | 4,925.00 | 533.32 | 641.80 | 648.70 | 0.00 | - | 1 | 267 | 26.44% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 4,930.00 | 346.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04940000 | 2024-06-20 12:56PM EDT | 4,940.00 | 647.90 | 627.60 | 632.80 | 0.00 | - | - | 1 | 25.90% |
| SPX241018C04950000 | 2024-06-24 2:30PM EDT | 4,950.00 | 619.78 | 618.20 | 623.70 | 0.00 | - | 1 | 925 | 25.71% |
| SPX241018C04960000 | 2024-06-21 9:44AM EDT | 4,960.00 | 613.40 | 609.30 | 614.70 | 0.00 | - | 1 | 5 | 25.52% |
| SPX241018C04970000 | 2024-06-20 12:38PM EDT | 4,970.00 | 616.80 | 599.90 | 605.60 | 0.00 | - | 1 | 1 | 25.32% |
| SPX241018C04975000 | 2024-06-18 3:49PM EDT | 4,975.00 | 628.10 | 595.60 | 600.90 | 0.00 | - | 2 | 561 | 25.21% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 4,980.00 | 309.66 | 447.90 | 488.60 | 0.00 | - | - | 2 | 9.58% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 4,990.00 | 326.62 | 419.30 | 463.80 | 0.00 | - | 2 | 12 | 0.00% |
| SPXW241018C05000000 | 2024-06-24 1:21PM EDT | 5,000.00 | 581.74 | 568.90 | 582.40 | 0.00 | - | 1 | 8 | 25.15% |
| SPXW241018C05010000 | 2024-06-21 2:20PM EDT | 5,010.00 | 574.55 | 559.80 | 573.40 | 0.00 | - | 4 | 4 | 24.95% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 5,020.00 | 354.10 | 449.40 | 467.60 | 0.00 | - | 4 | 10 | 13.10% |
| SPX241018C05025000 | 2024-06-17 10:52AM EDT | 5,025.00 | 529.50 | 550.40 | 556.00 | 0.00 | - | 1 | 466 | 24.25% |
| SPXW241018C05030000 | 2024-06-14 11:41AM EDT | 5,030.00 | 513.19 | 542.00 | 555.40 | 0.00 | - | - | 2 | 24.55% |
| SPX241018C05040000 | 2024-06-18 11:00AM EDT | 5,040.00 | 558.57 | 536.90 | 542.60 | 0.00 | - | 66 | 35 | 23.96% |
| SPX241018C05050000 | 2024-06-17 10:41AM EDT | 5,050.00 | 506.10 | 528.70 | 532.90 | 0.00 | - | 1 | 4,020 | 23.69% |
| SPXW241018C05060000 | 2024-05-23 9:50AM EDT | 5,060.00 | 412.30 | 521.70 | 542.40 | 0.00 | - | - | 1 | 25.33% |
| SPX241018C05070000 | 2024-06-05 1:02PM EDT | 5,070.00 | 412.85 | 511.40 | 515.90 | 0.00 | - | 2 | 10 | 23.38% |
| SPX241018C05075000 | 2024-06-18 11:00AM EDT | 5,075.00 | 527.66 | 507.00 | 511.40 | 0.00 | - | 48 | 384 | 23.27% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 5,080.00 | 334.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C05090000 | 2024-06-18 11:36AM EDT | 5,090.00 | 514.88 | 493.70 | 498.30 | 0.00 | - | 10 | 8 | 23.00% |
| SPX241018C05100000 | 2024-06-25 10:06AM EDT | 5,100.00 | 486.11 | 484.40 | 488.80 | 0.00 | - | 1 | 2,933 | 22.74% |
| SPX241018C05110000 | 2024-06-26 10:00AM EDT | 5,110.00 | 475.16 | 476.10 | 480.80 | -22.78 | -4.57% | 2 | 4 | 22.62% |
| SPXW241018C05120000 | 2024-05-17 9:49AM EDT | 5,120.00 | 355.95 | 439.40 | 456.70 | 0.00 | - | 10 | 10 | 20.93% |
| SPX241018C05125000 | 2024-06-13 12:08PM EDT | 5,125.00 | 426.50 | 462.50 | 467.00 | 0.00 | - | 50 | 1,575 | 22.27% |
| SPXW241018C05130000 | 2024-06-10 1:31PM EDT | 5,130.00 | 372.83 | 453.30 | 467.40 | 0.00 | - | 2 | 17 | 22.63% |
| SPX241018C05140000 | 2024-06-05 12:36PM EDT | 5,140.00 | 354.43 | 450.00 | 456.10 | 0.00 | - | 2 | 13 | 22.19% |
| SPXW241018C05150000 | 2024-06-10 1:31PM EDT | 5,150.00 | 357.01 | 436.10 | 450.60 | 0.00 | - | - | 1 | 22.29% |
| SPX241018C05160000 | 2024-06-05 11:38AM EDT | 5,160.00 | 336.40 | 432.80 | 438.40 | 0.00 | - | 1 | 4 | 21.76% |
| SPXW241018C05170000 | 2024-06-03 3:37PM EDT | 5,170.00 | 285.20 | 418.80 | 433.20 | 0.00 | - | - | 4 | 21.89% |
| SPX241018C05175000 | 2024-06-17 10:51AM EDT | 5,175.00 | 400.30 | 419.80 | 426.20 | 0.00 | - | 2 | 233 | 21.54% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 5,180.00 | 252.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 5,190.00 | 244.58 | 315.60 | 324.30 | 0.00 | - | 2 | 3 | 12.51% |
| SPX241018C05200000 | 2024-06-25 12:57PM EDT | 5,200.00 | 391.03 | 398.30 | 403.10 | 0.00 | - | 1 | 6,220 | 20.90% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 5,210.00 | 239.51 | 300.10 | 308.90 | 0.00 | - | 1 | 1 | 12.46% |
| SPXW241018C05220000 | 2024-06-03 2:52PM EDT | 5,220.00 | 245.76 | 376.50 | 391.40 | 0.00 | - | - | 1 | 20.99% |
| SPX241018C05225000 | 2024-06-13 10:58AM EDT | 5,225.00 | 344.46 | 377.80 | 382.90 | 0.00 | - | 2 | 334 | 20.51% |
| SPXW241018C05230000 | 2024-05-31 3:40PM EDT | 5,230.00 | 221.82 | 369.10 | 384.00 | 0.00 | - | 5 | 24 | 20.89% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 5,240.00 | 271.10 | 367.40 | 389.30 | 0.00 | - | - | 16 | 21.91% |
| SPX241018C05250000 | 2024-06-26 10:47AM EDT | 5,250.00 | 360.06 | 356.20 | 361.70 | -3.04 | -0.84% | 25 | 4,557 | 20.00% |
| SPX241018C05260000 | 2024-06-24 10:19AM EDT | 5,260.00 | 372.51 | 349.00 | 354.30 | 0.00 | - | 2 | 13 | 19.89% |
| SPX241018C05270000 | 2024-05-30 11:59AM EDT | 5,270.00 | 203.42 | 340.80 | 347.40 | 0.00 | - | 1 | 91 | 19.82% |
| SPXW241018C05275000 | 2024-06-11 10:40AM EDT | 5,275.00 | 257.98 | 332.00 | 346.50 | 0.00 | - | 2 | 4 | 20.01% |
| SPXW241018C05280000 | 2024-06-21 12:34PM EDT | 5,280.00 | 350.07 | 327.80 | 342.70 | 0.00 | - | 4 | 5 | 19.94% |
| SPXW241018C05290000 | 2024-06-07 3:13PM EDT | 5,290.00 | 251.90 | 320.10 | 335.50 | 0.00 | - | 5 | 78 | 19.83% |
| SPXW241018C05300000 | 2024-06-20 10:47AM EDT | 5,300.00 | 350.96 | 312.40 | 327.60 | 0.00 | - | 2 | 49 | 19.66% |
| SPX241018C05310000 | 2024-06-11 9:39AM EDT | 5,310.00 | 230.01 | 310.90 | 312.30 | 0.00 | - | 10 | 33 | 18.84% |
| SPXW241018C05320000 | 2024-06-20 10:47AM EDT | 5,320.00 | 335.09 | 296.70 | 311.50 | 0.00 | - | 4 | 14 | 19.27% |
| SPX241018C05325000 | 2024-06-17 10:00AM EDT | 5,325.00 | 277.38 | 298.40 | 300.00 | 0.00 | - | 2 | 535 | 18.54% |
| SPXW241018C05330000 | 2024-06-21 12:34PM EDT | 5,330.00 | 310.79 | 288.80 | 304.30 | 0.00 | - | 4 | 17 | 19.15% |
| SPX241018C05340000 | 2024-06-20 1:44PM EDT | 5,340.00 | 302.69 | 287.70 | 289.10 | 0.00 | - | 1 | 29 | 18.34% |
| SPXW241018C05350000 | 2024-06-20 1:57PM EDT | 5,350.00 | 298.78 | 273.60 | 288.10 | 0.00 | - | 3 | 29 | 18.73% |
| SPX241018C05360000 | 2024-06-24 3:36PM EDT | 5,360.00 | 277.75 | 271.50 | 273.00 | 0.00 | - | 4 | 84 | 17.93% |
| SPX241018C05370000 | 2024-06-18 10:41AM EDT | 5,370.00 | 285.80 | 264.10 | 265.40 | 0.00 | - | 1 | 50 | 17.75% |
| SPX241018C05375000 | 2024-06-18 10:41AM EDT | 5,375.00 | 282.40 | 260.70 | 261.80 | 0.00 | - | 40 | 1,243 | 17.68% |
| SPX241018C05380000 | 2024-06-18 10:41AM EDT | 5,380.00 | 278.70 | 256.80 | 258.10 | 0.00 | - | 1 | 17 | 17.60% |
| SPXW241018C05390000 | 2024-06-25 12:39PM EDT | 5,390.00 | 247.20 | 251.00 | 251.60 | 0.00 | - | 2 | 14 | 17.51% |
| SPXW241018C05400000 | 2024-06-26 11:32AM EDT | 5,400.00 | 241.40 | 243.70 | 248.20 | -24.30 | -9.15% | 3 | 423 | 17.67% |
| SPXW241018C05410000 | 2024-06-26 11:12AM EDT | 5,410.00 | 229.66 | 236.00 | 236.50 | -1.34 | -0.58% | 5 | 62 | 17.13% |
| SPX241018C05420000 | 2024-06-13 9:53AM EDT | 5,420.00 | 208.50 | 228.60 | 229.80 | 0.00 | - | 14 | 133 | 17.01% |
| SPX241018C05425000 | 2024-06-18 10:38AM EDT | 5,425.00 | 245.81 | 224.90 | 226.40 | 0.00 | - | 11 | 595 | 16.94% |
| SPX241018C05430000 | 2024-06-19 5:43AM EDT | 5,430.00 | 249.78 | 221.60 | 222.90 | 0.00 | - | 2 | 56 | 16.86% |
| SPX241018C05440000 | 2024-06-14 2:51PM EDT | 5,440.00 | 194.81 | 214.10 | 215.20 | 0.00 | - | 2 | 35 | 16.64% |
| SPX241018C05450000 | 2024-06-25 3:47PM EDT | 5,450.00 | 210.93 | 207.40 | 208.50 | 0.00 | - | 650 | 3,106 | 16.50% |
| SPX241018C05460000 | 2024-06-26 10:38AM EDT | 5,460.00 | 199.81 | 200.30 | 201.60 | +6.28 | +3.24% | 1 | 37 | 16.33% |
| SPX241018C05470000 | 2024-06-24 1:33PM EDT | 5,470.00 | 198.09 | 193.70 | 194.90 | 0.00 | - | 1 | 55 | 16.18% |
| SPX241018C05475000 | 2024-06-18 9:12AM EDT | 5,475.00 | 204.43 | 191.00 | 191.50 | 0.00 | - | 4 | 695 | 16.10% |
| SPXW241018C05480000 | 2024-06-26 11:34AM EDT | 5,480.00 | 185.70 | 188.10 | 188.60 | +49.50 | +36.34% | 2 | 10 | 16.05% |
| SPX241018C05490000 | 2024-06-20 10:36AM EDT | 5,490.00 | 210.82 | 180.80 | 182.00 | 0.00 | - | 4 | 36 | 15.89% |
| SPX241018C05500000 | 2024-06-26 1:19PM EDT | 5,500.00 | 177.30 | 174.90 | 175.70 | +0.20 | +0.11% | 750 | 10,387 | 15.75% |
| SPX241018C05510000 | 2024-06-26 9:31AM EDT | 5,510.00 | 165.60 | 168.90 | 169.70 | -7.60 | -4.39% | 1 | 140 | 15.63% |
| SPX241018C05520000 | 2024-06-21 11:54AM EDT | 5,520.00 | 177.70 | 162.70 | 163.60 | 0.00 | - | 16 | 33 | 15.49% |
| SPXW241018C05525000 | 2024-06-26 12:02PM EDT | 5,525.00 | 165.30 | 159.90 | 160.40 | +2.50 | +1.54% | 15 | 157 | 15.40% |
| SPX241018C05530000 | 2024-06-18 3:29PM EDT | 5,530.00 | 176.91 | 156.20 | 156.90 | 0.00 | - | 6 | 48 | 15.29% |
| SPX241018C05540000 | 2024-06-25 3:10PM EDT | 5,540.00 | 153.10 | 150.40 | 151.20 | 0.00 | - | 15 | 277 | 15.17% |
| SPXW241018C05550000 | 2024-06-25 10:47AM EDT | 5,550.00 | 146.44 | 145.20 | 145.70 | 0.00 | - | 4 | 139 | 15.06% |
| SPXW241018C05560000 | 2024-06-21 4:01PM EDT | 5,560.00 | 148.22 | 139.40 | 140.00 | 0.00 | - | 33 | 37 | 14.92% |
| SPX241018C05570000 | 2024-06-21 11:07AM EDT | 5,570.00 | 146.85 | 133.30 | 133.90 | 0.00 | - | 55 | 100 | 14.75% |
| SPX241018C05575000 | 2024-06-25 1:51PM EDT | 5,575.00 | 132.40 | 130.60 | 131.30 | 0.00 | - | 75 | 1,912 | 14.69% |
| SPX241018C05580000 | 2024-06-26 12:44PM EDT | 5,580.00 | 130.30 | 128.00 | 128.70 | -11.47 | -8.09% | 33 | 74 | 14.63% |
| SPXW241018C05590000 | 2024-06-13 9:43AM EDT | 5,590.00 | 113.57 | 123.80 | 124.30 | 0.00 | - | 4 | 60 | 14.58% |
| SPX241018C05600000 | 2024-06-25 3:28PM EDT | 5,600.00 | 123.00 | 118.10 | 118.70 | 0.00 | - | 310 | 9,988 | 14.42% |
| SPX241018C05610000 | 2024-06-25 11:01AM EDT | 5,610.00 | 111.04 | 112.40 | 113.10 | -3.06 | -2.68% | 1 | 49 | 14.25% |
| SPX241018C05620000 | 2024-06-25 3:46PM EDT | 5,620.00 | 111.00 | 107.70 | 108.30 | 0.00 | - | 50 | 55 | 14.14% |
| SPX241018C05625000 | 2024-06-24 1:50PM EDT | 5,625.00 | 110.85 | 105.70 | 106.30 | 0.00 | - | 1 | 768 | 14.12% |
| SPX241018C05630000 | 2024-06-20 11:31AM EDT | 5,630.00 | 102.73 | 103.40 | 104.00 | -23.77 | -18.79% | 3 | 46 | 14.07% |
| SPX241018C05640000 | 2024-06-20 10:11AM EDT | 5,640.00 | 121.35 | 98.20 | 98.90 | 0.00 | - | 4 | 18 | 13.91% |
| SPX241018C05650000 | 2024-06-26 10:50AM EDT | 5,650.00 | 94.80 | 93.90 | 94.40 | -2.50 | -2.57% | 25 | 2,674 | 13.80% |
| SPX241018C05660000 | 2024-06-25 1:10PM EDT | 5,660.00 | 88.20 | 89.50 | 90.00 | 0.00 | - | 1 | 8 | 13.69% |
| SPX241018C05670000 | 2024-06-25 1:51PM EDT | 5,670.00 | 87.20 | 85.60 | 86.30 | 0.00 | - | 11 | 12 | 13.63% |
| SPXW241018C05675000 | 2024-06-17 3:46PM EDT | 5,675.00 | 82.80 | 83.90 | 84.40 | -16.44 | -16.57% | 9 | 8 | 13.59% |
| SPX241018C05680000 | 2024-06-13 2:39PM EDT | 5,680.00 | 72.33 | 81.30 | 81.80 | 0.00 | - | 1 | 7 | 13.49% |
| SPX241018C05690000 | 2024-06-25 3:47PM EDT | 5,690.00 | 79.90 | 77.30 | 77.80 | 0.00 | - | 13 | 119 | 13.39% |
| SPXW241018C05700000 | 2024-06-24 2:15PM EDT | 5,700.00 | 77.71 | 74.00 | 74.50 | 0.00 | - | 25 | 273 | 13.34% |
| SPXW241018C05710000 | 2024-06-24 1:33PM EDT | 5,710.00 | 75.27 | 70.30 | 70.80 | 0.00 | - | 52 | 45 | 13.24% |
| SPXW241018C05720000 | 2024-06-26 11:15AM EDT | 5,720.00 | 64.90 | 66.90 | 67.30 | -3.60 | -5.26% | 11 | 32 | 13.16% |
| SPXW241018C05725000 | 2024-06-26 9:32AM EDT | 5,725.00 | 64.70 | 65.10 | 65.60 | -4.59 | -6.62% | 11 | 118 | 13.11% |
| SPXW241018C05730000 | 2024-06-25 10:05AM EDT | 5,730.00 | 66.60 | 63.80 | 64.30 | 0.00 | - | 11 | 12 | 13.11% |
| SPXW241018C05740000 | 2024-06-10 9:57AM EDT | 5,740.00 | 61.20 | 60.30 | 60.70 | +25.05 | +69.29% | 9 | 1 | 12.99% |
| SPXW241018C05750000 | 2024-06-25 10:36AM EDT | 5,750.00 | 60.20 | 57.20 | 57.70 | 0.00 | - | 29 | 67 | 12.92% |
| SPX241018C05760000 | 2024-06-20 12:51PM EDT | 5,760.00 | 67.73 | 53.90 | 54.50 | 0.00 | - | - | 1 | 12.83% |
| SPXW241018C05770000 | 2024-06-21 11:18AM EDT | 5,770.00 | 61.00 | 51.50 | 51.90 | 0.00 | - | 2 | 1 | 12.78% |
| SPX241018C05775000 | 2024-06-12 2:11PM EDT | 5,775.00 | 46.00 | 49.50 | 50.00 | 0.00 | - | 28 | 345 | 12.69% |
| SPXW241018C05780000 | 2024-06-20 10:28AM EDT | 5,780.00 | 65.98 | 48.40 | 48.90 | 0.00 | - | 4 | 2 | 12.68% |
| SPX241018C05800000 | 2024-06-24 4:22PM EDT | 5,800.00 | 44.32 | 43.20 | 43.60 | 0.00 | - | 5 | 5,884 | 12.53% |
| SPX241018C05810000 | 2024-06-21 2:47PM EDT | 5,810.00 | 47.00 | 40.80 | 41.20 | 0.00 | - | 1 | 80 | 12.47% |
| SPXW241018C05820000 | 2024-06-17 3:12PM EDT | 5,820.00 | 49.43 | 38.70 | 39.00 | 0.00 | - | - | 1 | 12.42% |
| SPXW241018C05825000 | 2024-06-14 9:53AM EDT | 5,825.00 | 33.95 | 37.70 | 38.10 | 0.00 | - | 15 | 165 | 12.41% |
| SPXW241018C05850000 | 2024-06-17 2:33PM EDT | 5,850.00 | 42.50 | 32.50 | 32.80 | 0.00 | - | 1 | 44 | 12.25% |
| SPXW241018C05875000 | 2024-06-26 12:52PM EDT | 5,875.00 | 28.50 | 28.10 | 28.40 | +0.50 | +1.79% | 10 | 114 | 12.14% |
| SPX241018C05900000 | 2024-06-25 3:27PM EDT | 5,900.00 | 25.70 | 23.80 | 24.00 | 0.00 | - | 1,652 | 3,303 | 11.97% |
| SPX241018C05925000 | 2024-06-21 2:50PM EDT | 5,925.00 | 24.60 | 20.30 | 20.60 | 0.00 | - | 4 | 4,005 | 11.88% |
| SPXW241018C05950000 | 2024-06-25 2:38PM EDT | 5,950.00 | 18.80 | 17.40 | 17.70 | 0.00 | - | 54 | 270 | 11.81% |
| SPXW241018C05975000 | 2024-06-21 3:19PM EDT | 5,975.00 | 18.92 | 14.80 | 15.10 | 0.00 | - | 2 | 297 | 11.73% |
| SPX241018C06000000 | 2024-06-26 5:30AM EDT | 6,000.00 | 14.80 | 12.50 | 12.80 | +0.95 | +6.86% | 1 | 11,157 | 11.65% |
| SPXW241018C06025000 | 2024-06-17 3:02PM EDT | 6,025.00 | 15.50 | 10.70 | 11.00 | 0.00 | - | - | 40 | 11.62% |
| SPXW241018C06050000 | 2024-06-24 9:50AM EDT | 6,050.00 | 11.80 | 9.10 | 9.30 | 0.00 | - | 1 | 106 | 11.56% |
| SPX241018C06075000 | 2024-06-25 11:14AM EDT | 6,075.00 | 8.60 | 7.60 | 7.90 | 0.00 | - | 200 | 225 | 11.53% |
| SPX241018C06100000 | 2024-06-26 11:39AM EDT | 6,100.00 | 6.52 | 6.50 | 6.80 | -0.54 | -7.65% | 450 | 1,980 | 11.53% |
| SPX241018C06150000 | 2024-06-18 2:45PM EDT | 6,150.00 | 7.33 | 4.80 | 5.00 | 0.00 | - | - | 1 | 11.54% |
| SPXW241018C06200000 | 2024-06-25 2:00AM EDT | 6,200.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 161 | 218 | 11.67% |
| SPXW241018C06300000 | 2024-06-21 2:52PM EDT | 6,300.00 | 3.02 | 2.30 | 2.40 | 0.00 | - | 1 | 16 | 11.96% |
| SPX241018C06400000 | 2024-06-24 9:35AM EDT | 6,400.00 | 1.97 | 1.45 | 1.65 | 0.00 | - | 2 | 1,166 | 12.42% |
| SPX241018C06500000 | 2024-06-26 10:48AM EDT | 6,500.00 | 1.15 | 1.10 | 1.20 | -0.20 | -14.81% | 4 | 259 | 12.93% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 6,600.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 380 | 13.84% |
| SPX241018C06700000 | 2024-06-18 1:36PM EDT | 6,700.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 10 | 94 | 14.19% |
| SPX241018C06800000 | 2024-06-26 1:17PM EDT | 6,800.00 | 0.66 | 0.55 | 0.70 | +0.06 | +10.00% | 1,950 | 237 | 14.88% |
| SPX241018C06900000 | 2024-06-18 12:55PM EDT | 6,900.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 2,100 | 2,120 | 15.50% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 7,000.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 110 | 914 | 16.05% |
| SPX241018C07200000 | 2024-05-30 11:13AM EDT | 7,200.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 2 | 381 | 17.29% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 7,400.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 30 | 123 | 18.34% |
| SPX241018C07600000 | 2024-06-12 11:42AM EDT | 7,600.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 51 | 19.47% |
| SPX241018C07800000 | 2024-03-11 1:15PM EDT | 7,800.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 20.84% |
| SPX241018C09000000 | 2024-06-18 10:13AM EDT | 9,000.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 27.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 179.30% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 141.99% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 113.67% |
| SPX241018P00800000 | 2024-05-21 1:38PM EDT | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPX241018P01000000 | 2024-06-21 1:12PM EDT | 1,000.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 23 | 2,950 | 87.30% |
| SPXW241018P01200000 | 2024-06-20 1:26PM EDT | 1,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 78.03% |
| SPX241018P01400000 | 2024-06-05 6:59AM EDT | 1,400.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 601 | 72.85% |
| SPX241018P01600000 | 2024-06-18 11:00AM EDT | 1,600.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 78 | 28,437 | 67.48% |
| SPX241018P01700000 | 2024-06-25 2:40PM EDT | 1,700.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 32,048 | 65.53% |
| SPX241018P01800000 | 2024-06-18 11:00AM EDT | 1,800.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 75 | 23,691 | 63.87% |
| SPX241018P01900000 | 2024-06-20 9:30AM EDT | 1,900.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 13 | 19,730 | 61.28% |
| SPX241018P02000000 | 2024-06-25 2:40PM EDT | 2,000.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 4 | 29,044 | 59.13% |
| SPX241018P02100000 | 2024-06-18 11:00AM EDT | 2,100.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 23 | 5,570 | 57.28% |
| SPX241018P02200000 | 2024-06-26 10:36AM EDT | 2,200.00 | 0.50 | 0.45 | 0.60 | -0.07 | -12.28% | 4 | 13,951 | 55.36% |
| SPXW241018P02300000 | 2024-06-13 11:18AM EDT | 2,300.00 | 0.76 | 0.55 | 0.70 | 0.00 | - | 1 | 4 | 53.63% |
| SPXW241018P02400000 | 2024-06-05 1:36PM EDT | 2,400.00 | 1.10 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 51.84% |
| SPXW241018P02500000 | 2024-06-24 4:13PM EDT | 2,500.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 10 | 17 | 50.32% |
| SPX241018P02550000 | 2024-06-18 5:20AM EDT | 2,550.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 10 | 82 | 49.77% |
| SPX241018P02600000 | 2024-06-18 3:57PM EDT | 2,600.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 63 | 20,439 | 48.82% |
| SPXW241018P02650000 | 2024-06-24 10:50AM EDT | 2,650.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 35 | 40 | 48.08% |
| SPX241018P02700000 | 2024-06-26 11:26AM EDT | 2,700.00 | 1.14 | 1.10 | 1.25 | -0.07 | -5.79% | 500 | 7,480 | 47.33% |
| SPX241018P02750000 | 2024-06-18 9:41AM EDT | 2,750.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 30 | 1,042 | 46.56% |
| SPX241018P02800000 | 2024-06-21 1:19PM EDT | 2,800.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 5 | 637 | 45.59% |
| SPX241018P02850000 | 2024-06-18 11:00AM EDT | 2,850.00 | 1.69 | 1.35 | 1.50 | 0.00 | - | 30 | 11,060 | 44.81% |
| SPXW241018P02900000 | 2024-06-13 11:17AM EDT | 2,900.00 | 1.97 | 1.50 | 1.65 | 0.00 | - | 1 | 9 | 44.15% |
| SPXW241018P02950000 | 2024-06-11 3:01PM EDT | 2,950.00 | 1.71 | 1.65 | 1.75 | -0.44 | -20.47% | 6 | 68 | 43.34% |
| SPX241018P02975000 | 2024-06-21 2:44PM EDT | 2,975.00 | 2.15 | 1.65 | 1.85 | 0.00 | - | 40 | 814 | 43.05% |
| SPX241018P03000000 | 2024-06-24 2:23PM EDT | 3,000.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 5 | 4,604 | 42.64% |
| SPXW241018P03025000 | 2024-06-24 10:52AM EDT | 3,025.00 | 2.10 | 1.80 | 1.95 | 0.00 | - | 46 | 95 | 42.22% |
| SPXW241018P03050000 | 2024-06-25 3:02PM EDT | 3,050.00 | 2.05 | 1.85 | 2.00 | 0.00 | - | 48 | 54 | 41.80% |
| SPX241018P03075000 | 2024-06-24 3:00PM EDT | 3,075.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 2 | 118 | 41.50% |
| SPX241018P03100000 | 2024-06-26 12:23PM EDT | 3,100.00 | 2.05 | 2.00 | 2.20 | -0.65 | -24.07% | 220 | 1,126 | 41.18% |
| SPX241018P03125000 | 2024-06-21 3:19PM EDT | 3,125.00 | 2.55 | 2.05 | 2.25 | 0.00 | - | 3 | 672 | 40.76% |
| SPX241018P03150000 | 2024-06-20 9:57AM EDT | 3,150.00 | 2.51 | 2.15 | 2.30 | 0.00 | - | 7 | 2,030 | 40.33% |
| SPXW241018P03175000 | 2024-06-10 10:06AM EDT | 3,175.00 | 3.10 | 2.25 | 2.40 | 0.00 | - | 1 | 53 | 40.00% |
| SPXW241018P03200000 | 2024-06-21 9:48AM EDT | 3,200.00 | 3.10 | 2.35 | 2.50 | 0.00 | - | 9 | 29 | 39.67% |
| SPX241018P03225000 | 2024-06-21 12:31PM EDT | 3,225.00 | 3.00 | 2.40 | 2.55 | 0.00 | - | 1 | 37 | 39.24% |
| SPXW241018P03250000 | 2024-06-24 1:21PM EDT | 3,250.00 | 2.84 | 2.50 | 2.65 | 0.00 | - | 5 | 129 | 38.90% |
| SPX241018P03275000 | 2024-06-24 5:17AM EDT | 3,275.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 2 | 429 | 38.55% |
| SPXW241018P03300000 | 2024-06-13 11:25AM EDT | 3,300.00 | 3.33 | 2.70 | 2.85 | 0.00 | - | 1 | 87 | 38.20% |
| SPX241018P03325000 | 2024-06-12 2:51PM EDT | 3,325.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | 2 | 565 | 37.85% |
| SPX241018P03350000 | 2024-06-26 10:55AM EDT | 3,350.00 | 2.90 | 2.85 | 3.10 | -0.30 | -9.37% | 1 | 496 | 37.56% |
| SPX241018P03375000 | 2024-06-05 10:23AM EDT | 3,375.00 | 4.50 | 2.95 | 3.10 | 0.00 | - | 20 | 253 | 37.05% |
| SPX241018P03400000 | 2024-06-26 10:42AM EDT | 3,400.00 | 3.15 | 3.00 | 3.30 | -0.42 | -11.76% | 3 | 1,911 | 36.83% |
| SPXW241018P03425000 | 2024-06-17 9:52AM EDT | 3,425.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 1 | 77 | 36.46% |
| SPXW241018P03450000 | 2024-06-17 9:52AM EDT | 3,450.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 1 | 109 | 36.08% |
| SPX241018P03475000 | 2024-06-26 11:07AM EDT | 3,475.00 | 3.48 | 3.40 | 3.60 | -0.32 | -8.42% | 5 | 176 | 35.71% |
| SPXW241018P03500000 | 2024-06-21 10:08AM EDT | 3,500.00 | 4.60 | 3.60 | 3.70 | 0.00 | - | 3 | 74 | 35.33% |
| SPX241018P03525000 | 2024-06-05 3:59PM EDT | 3,525.00 | 5.00 | 3.60 | 3.80 | 0.00 | - | 96 | 1,268 | 34.95% |
| SPX241018P03550000 | 2024-06-25 11:45PM EDT | 3,550.00 | 3.90 | 3.80 | 4.00 | -0.40 | -9.30% | 1 | 1,058 | 34.68% |
| SPXW241018P03575000 | 2024-06-17 9:52AM EDT | 3,575.00 | 5.20 | 4.00 | 4.20 | 0.00 | - | 1 | 27 | 34.41% |
| SPXW241018P03600000 | 2024-06-26 10:04AM EDT | 3,600.00 | 4.10 | 4.10 | 4.30 | -1.30 | -24.07% | 1 | 6 | 34.01% |
| SPXW241018P03625000 | 2024-06-17 9:52AM EDT | 3,625.00 | 5.60 | 4.20 | 4.40 | 0.00 | - | 1 | 27 | 33.62% |
| SPXW241018P03650000 | 2024-06-17 9:52AM EDT | 3,650.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 33.33% |
| SPX241018P03675000 | 2024-06-13 3:46PM EDT | 3,675.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 96 | 331 | 32.93% |
| SPX241018P03700000 | 2024-06-26 11:07AM EDT | 3,700.00 | 4.73 | 4.60 | 4.90 | -0.17 | -3.47% | 4 | 2,973 | 32.62% |
| SPXW241018P03725000 | 2024-06-20 4:11PM EDT | 3,725.00 | 6.05 | 4.80 | 5.10 | 0.00 | - | 1 | 707 | 32.31% |
| SPXW241018P03750000 | 2024-06-24 10:46AM EDT | 3,750.00 | 5.58 | 5.00 | 5.20 | 0.00 | - | 3 | 16 | 31.90% |
| SPXW241018P03775000 | 2024-06-18 4:06PM EDT | 3,775.00 | 5.85 | 5.10 | 5.40 | 0.00 | - | 60 | 141 | 31.58% |
| SPX241018P03800000 | 2024-06-26 12:31PM EDT | 3,800.00 | 5.30 | 5.30 | 5.50 | -1.10 | -17.19% | 1 | 1,249 | 31.17% |
| SPX241018P03825000 | 2024-06-24 3:50PM EDT | 3,825.00 | 6.20 | 5.40 | 5.70 | 0.00 | - | 2 | 896 | 30.84% |
| SPX241018P03850000 | 2024-06-26 10:42AM EDT | 3,850.00 | 5.80 | 5.60 | 5.90 | -1.30 | -18.31% | 1 | 2,053 | 30.51% |
| SPXW241018P03875000 | 2024-06-17 9:52AM EDT | 3,875.00 | 7.70 | 5.90 | 6.10 | 0.00 | - | 1 | 37 | 30.17% |
| SPXW241018P03900000 | 2024-06-25 3:42PM EDT | 3,900.00 | 6.27 | 6.10 | 6.30 | 0.00 | - | 1 | 58 | 29.82% |
| SPX241018P03925000 | 2024-06-20 1:15PM EDT | 3,925.00 | 7.73 | 6.30 | 6.50 | 0.00 | - | 1 | 1,149 | 29.47% |
| SPXW241018P03950000 | 2024-06-26 11:53AM EDT | 3,950.00 | 6.50 | 6.50 | 6.80 | -1.90 | -22.62% | 25 | 10 | 29.19% |
| SPXW241018P03975000 | 2024-06-17 9:52AM EDT | 3,975.00 | 8.70 | 6.80 | 7.00 | 0.00 | - | 1 | 5 | 28.83% |
| SPX241018P04000000 | 2024-06-25 3:50PM EDT | 4,000.00 | 7.14 | 7.00 | 7.20 | 0.00 | - | 608 | 33,610 | 28.47% |
| SPX241018P04025000 | 2024-06-26 10:56AM EDT | 4,025.00 | 7.10 | 7.20 | 7.40 | -2.14 | -23.16% | 1 | 1,035 | 28.10% |
| SPX241018P04050000 | 2024-06-26 9:41AM EDT | 4,050.00 | 7.51 | 7.40 | 7.70 | -0.29 | -3.72% | 4 | 1,801 | 27.80% |
| SPX241018P04075000 | 2024-06-25 1:00PM EDT | 4,075.00 | 8.35 | 7.70 | 7.90 | 0.00 | - | 3 | 851 | 27.42% |
| SPXW241018P04100000 | 2024-06-24 10:46AM EDT | 4,100.00 | 8.72 | 8.00 | 8.20 | 0.00 | - | 2 | 815 | 27.10% |
| SPX241018P04125000 | 2024-06-21 11:55AM EDT | 4,125.00 | 9.65 | 8.20 | 8.40 | 0.00 | - | 10 | 1,099 | 26.72% |
| SPX241018P04150000 | 2024-06-24 10:10AM EDT | 4,150.00 | 9.14 | 8.40 | 8.70 | 0.00 | - | 3 | 778 | 26.39% |
| SPXW241018P04175000 | 2024-06-20 10:20AM EDT | 4,175.00 | 10.00 | 8.80 | 9.10 | 0.00 | - | 10 | 131 | 26.10% |
| SPX241018P04200000 | 2024-06-25 10:17AM EDT | 4,200.00 | 9.80 | 9.00 | 9.30 | 0.00 | - | 6 | 23,916 | 25.71% |
| SPX241018P04225000 | 2024-06-24 10:12AM EDT | 4,225.00 | 10.10 | 9.40 | 9.70 | 0.00 | - | 1 | 3,253 | 25.41% |
| SPX241018P04230000 | 2024-06-26 12:01PM EDT | 4,230.00 | 9.40 | 9.50 | 9.70 | -6.00 | -38.96% | 3 | 111 | 25.31% |
| SPX241018P04240000 | 2024-06-05 10:37AM EDT | 4,240.00 | 13.20 | 9.60 | 9.90 | 0.00 | - | 5 | 386 | 25.21% |
| SPX241018P04250000 | 2024-06-21 10:49AM EDT | 4,250.00 | 11.59 | 9.80 | 10.00 | 0.00 | - | 1 | 11,559 | 25.06% |
| SPX241018P04260000 | 2024-06-07 8:41AM EDT | 4,260.00 | 13.40 | 9.90 | 10.10 | 0.00 | - | 38 | 50 | 24.91% |
| SPXW241018P04270000 | 2024-06-25 3:37PM EDT | 4,270.00 | 10.20 | 10.10 | 10.30 | 0.00 | - | 1 | 5 | 24.80% |
| SPXW241018P04275000 | 2024-06-24 4:01PM EDT | 4,275.00 | 11.37 | 10.20 | 10.40 | 0.00 | - | 2 | 28 | 24.74% |
| SPX241018P04280000 | 2024-06-14 10:21AM EDT | 4,280.00 | 12.13 | 10.20 | 10.40 | 0.00 | - | 2 | 41 | 24.65% |
| SPX241018P04290000 | 2024-06-07 10:06AM EDT | 4,290.00 | 13.14 | 10.30 | 10.60 | 0.00 | - | 2 | 10 | 24.53% |
| SPXW241018P04300000 | 2024-06-20 1:12PM EDT | 4,300.00 | 12.60 | 10.60 | 10.80 | 0.00 | - | 212 | 230 | 24.42% |
| SPXW241018P04310000 | 2024-06-12 12:37PM EDT | 4,310.00 | 11.12 | 10.70 | 10.90 | 0.00 | - | - | 1 | 24.27% |
| SPXW241018P04320000 | 2024-06-05 11:29AM EDT | 4,320.00 | 14.80 | 10.80 | 11.10 | 0.00 | - | - | 32 | 24.15% |
| SPXW241018P04325000 | 2024-05-21 11:05AM EDT | 4,325.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXW241018P04330000 | 2024-06-10 1:06AM EDT | 4,330.00 | 13.60 | 11.00 | 11.20 | 0.00 | - | - | 6 | 23.99% |
| SPXW241018P04340000 | 2024-06-24 2:35PM EDT | 4,340.00 | 12.28 | 11.20 | 11.40 | 0.00 | - | 2 | 3 | 23.88% |
| SPXW241018P04350000 | 2024-06-21 10:11AM EDT | 4,350.00 | 13.68 | 11.30 | 11.60 | 0.00 | - | 200 | 404 | 23.76% |
| SPXW241018P04360000 | 2024-06-06 12:22PM EDT | 4,360.00 | 14.85 | 11.50 | 11.70 | 0.00 | - | 4 | 4 | 23.60% |
| SPXW241018P04375000 | 2024-06-18 10:04AM EDT | 4,375.00 | 12.81 | 11.80 | 12.00 | 0.00 | - | - | 200 | 23.42% |
| SPXW241018P04380000 | 2024-06-20 3:34PM EDT | 4,380.00 | 13.80 | 11.90 | 12.10 | 0.00 | - | - | 137 | 23.36% |
| SPXW241018P04390000 | 2024-06-18 3:00PM EDT | 4,390.00 | 13.20 | 12.10 | 12.30 | 0.00 | - | 232 | 232 | 23.23% |
| SPX241018P04400000 | 2024-06-25 9:41AM EDT | 4,400.00 | 13.10 | 12.10 | 12.30 | 0.00 | - | 12 | 13,570 | 23.03% |
| SPX241018P04410000 | 2024-05-28 11:55AM EDT | 4,410.00 | 19.47 | 12.30 | 12.50 | 0.00 | - | 2 | 21 | 22.91% |
| SPX241018P04420000 | 2024-06-03 2:53PM EDT | 4,420.00 | 19.80 | 12.40 | 12.70 | 0.00 | - | 300 | 309 | 22.78% |
| SPX241018P04425000 | 2024-06-20 3:29PM EDT | 4,425.00 | 14.67 | 12.50 | 12.80 | 0.00 | - | 18 | 984 | 22.72% |
| SPX241018P04440000 | 2024-06-06 3:34PM EDT | 4,440.00 | 16.50 | 12.90 | 13.10 | 0.00 | - | 1 | 12 | 22.52% |
| SPX241018P04450000 | 2024-06-26 10:11AM EDT | 4,450.00 | 13.00 | 13.00 | 13.30 | -2.46 | -15.91% | 13 | 2,140 | 22.39% |
| SPXW241018P04460000 | 2024-06-20 10:41AM EDT | 4,460.00 | 14.70 | 13.30 | 13.50 | 0.00 | - | 1 | 36 | 22.26% |
| SPXW241018P04470000 | 2024-06-17 2:21PM EDT | 4,470.00 | 14.50 | 13.50 | 13.80 | 0.00 | - | - | 100 | 22.16% |
| SPX241018P04475000 | 2024-06-24 2:55PM EDT | 4,475.00 | 14.55 | 13.60 | 13.90 | 0.00 | - | 2 | 1,351 | 22.09% |
| SPXW241018P04480000 | 2024-06-20 1:36PM EDT | 4,480.00 | 16.75 | 13.80 | 14.00 | 0.00 | - | 8 | 41 | 22.02% |
| SPX241018P04490000 | 2024-06-20 11:26AM EDT | 4,490.00 | 15.37 | 13.90 | 14.10 | 0.00 | - | 1 | 7 | 21.86% |
| SPX241018P04500000 | 2024-06-24 1:04PM EDT | 4,500.00 | 15.05 | 14.10 | 14.30 | 0.00 | - | 2 | 17,641 | 21.72% |
| SPX241018P04510000 | 2024-06-25 2:24PM EDT | 4,510.00 | 14.80 | 14.40 | 14.60 | 0.00 | - | 3 | 275 | 21.61% |
| SPX241018P04520000 | 2024-06-20 1:15PM EDT | 4,520.00 | 17.13 | 14.60 | 14.80 | 0.00 | - | 1 | 86 | 21.47% |
| SPX241018P04525000 | 2024-06-26 6:00AM EDT | 4,525.00 | 14.55 | 14.60 | 14.90 | -1.15 | -7.32% | 2 | 2,387 | 21.40% |
| SPX241018P04530000 | 2024-06-13 1:48PM EDT | 4,530.00 | 16.36 | 14.80 | 15.00 | 0.00 | - | 1 | 8 | 21.33% |
| SPX241018P04540000 | 2024-06-26 11:32AM EDT | 4,540.00 | 15.30 | 15.00 | 15.30 | -8.70 | -36.25% | 250 | 102 | 21.22% |
| SPX241018P04550000 | 2024-06-26 9:52AM EDT | 4,550.00 | 15.34 | 15.30 | 15.50 | -0.86 | -5.31% | 8 | 4,420 | 21.08% |
| SPX241018P04560000 | 2024-06-20 12:35PM EDT | 4,560.00 | 18.26 | 15.50 | 15.80 | 0.00 | - | 1 | 49 | 20.96% |
| SPX241018P04570000 | 2024-06-04 11:24AM EDT | 4,570.00 | 25.30 | 15.80 | 16.10 | 0.00 | - | 47 | 113 | 20.85% |
| SPX241018P04575000 | 2024-06-24 1:51PM EDT | 4,575.00 | 17.27 | 15.90 | 16.10 | 0.00 | - | 6 | 570 | 20.74% |
| SPX241018P04580000 | 2024-06-18 12:18PM EDT | 4,580.00 | 17.40 | 16.10 | 16.30 | 0.00 | - | 16 | 22 | 20.70% |
| SPX241018P04590000 | 2024-06-25 12:51PM EDT | 4,590.00 | 17.55 | 16.30 | 16.60 | 0.00 | - | 2 | 28 | 20.58% |
| SPX241018P04600000 | 2024-06-25 12:42PM EDT | 4,600.00 | 17.75 | 16.50 | 16.80 | 0.00 | - | 1,504 | 10,240 | 20.43% |
| SPXW241018P04610000 | 2024-06-21 1:32PM EDT | 4,610.00 | 19.20 | 17.00 | 17.20 | 0.00 | - | 2 | 3 | 20.33% |
| SPXW241018P04620000 | 2024-06-17 10:44AM EDT | 4,620.00 | 20.10 | 17.20 | 17.50 | 0.00 | - | - | 1 | 20.21% |
| SPXW241018P04625000 | 2024-06-21 12:00PM EDT | 4,625.00 | 19.28 | 17.40 | 17.70 | 0.00 | - | 70 | 71 | 20.16% |
| SPXW241018P04630000 | 2024-06-25 12:15PM EDT | 4,630.00 | 18.39 | 17.60 | 17.80 | 0.00 | - | 1 | 43 | 20.08% |
| SPX241018P04640000 | 2024-06-20 3:43PM EDT | 4,640.00 | 20.32 | 17.70 | 18.00 | 0.00 | - | 10 | 41 | 19.93% |
| SPXW241018P04650000 | 2024-06-21 12:00PM EDT | 4,650.00 | 20.13 | 18.10 | 18.40 | 0.00 | - | 70 | 74 | 19.82% |
| SPXW241018P04660000 | 2024-06-20 9:37AM EDT | 4,660.00 | 19.09 | 18.40 | 18.70 | 0.00 | - | 90 | 116 | 19.69% |
| SPX241018P04670000 | 2024-06-05 12:04PM EDT | 4,670.00 | 26.20 | 18.70 | 19.00 | 0.00 | - | 20 | 40 | 19.56% |
| SPX241018P04675000 | 2024-06-26 11:18AM EDT | 4,675.00 | 19.25 | 18.80 | 19.10 | -0.35 | -1.79% | 41 | 2,544 | 19.48% |
| SPXW241018P04680000 | 2024-06-17 10:44AM EDT | 4,680.00 | 22.12 | 19.20 | 19.40 | 0.00 | - | - | 2 | 19.45% |
| SPX241018P04690000 | 2024-06-25 12:07PM EDT | 4,690.00 | 20.10 | 19.40 | 19.60 | 0.00 | - | 2 | 536 | 19.28% |
| SPX241018P04700000 | 2024-06-26 9:31AM EDT | 4,700.00 | 20.80 | 19.70 | 20.00 | +1.05 | +5.32% | 2 | 20,218 | 19.17% |
| SPX241018P04710000 | 2024-06-25 12:07PM EDT | 4,710.00 | 20.80 | 20.00 | 20.30 | 0.00 | - | 2 | 78 | 19.03% |
| SPX241018P04720000 | 2024-06-13 5:00AM EDT | 4,720.00 | 21.30 | 20.40 | 20.60 | 0.00 | - | 1 | 33 | 18.89% |
| SPX241018P04725000 | 2024-06-24 3:05PM EDT | 4,725.00 | 21.75 | 20.60 | 20.90 | 0.00 | - | 3 | 1,712 | 18.85% |
| SPXW241018P04730000 | 2024-06-21 1:32PM EDT | 4,730.00 | 23.40 | 21.00 | 21.20 | 0.00 | - | 2 | 160 | 18.81% |
| SPXW241018P04740000 | 2024-06-24 12:11PM EDT | 4,740.00 | 22.14 | 21.20 | 21.50 | 0.00 | - | 2 | 16 | 18.67% |
| SPX241018P04750000 | 2024-06-26 12:11PM EDT | 4,750.00 | 21.17 | 21.50 | 21.80 | -0.73 | -3.33% | 3 | 12,606 | 18.52% |
| SPX241018P04760000 | 2024-06-03 1:51PM EDT | 4,760.00 | 37.37 | 22.00 | 22.20 | 0.00 | - | 6 | 33 | 18.40% |
| SPX241018P04770000 | 2024-06-25 3:34PM EDT | 4,770.00 | 22.45 | 22.40 | 22.70 | 0.00 | - | 4 | 16 | 18.29% |
| SPX241018P04775000 | 2024-06-26 9:59AM EDT | 4,775.00 | 22.90 | 22.60 | 22.80 | +0.25 | +1.10% | 6 | 6,541 | 18.20% |
| SPX241018P04780000 | 2024-06-20 1:19PM EDT | 4,780.00 | 25.78 | 22.80 | 23.10 | 0.00 | - | 1 | 26 | 18.16% |
| SPX241018P04790000 | 2024-06-25 1:07PM EDT | 4,790.00 | 25.15 | 23.20 | 23.50 | 0.00 | - | 1 | 80 | 18.02% |
| SPXW241018P04800000 | 2024-06-20 1:44PM EDT | 4,800.00 | 27.27 | 23.80 | 24.10 | 0.00 | - | 9 | 58 | 17.93% |
| SPXW241018P04810000 | 2024-06-13 12:43PM EDT | 4,810.00 | 27.55 | 24.20 | 24.50 | 0.00 | - | 1 | 11 | 17.79% |
| SPXW241018P04820000 | 2024-06-24 9:45AM EDT | 4,820.00 | 27.40 | 24.80 | 25.10 | 0.00 | - | 6 | 54 | 17.69% |
| SPXW241018P04825000 | 2024-06-24 9:52AM EDT | 4,825.00 | 26.90 | 25.00 | 25.30 | 0.00 | - | 5 | 154 | 17.62% |
| SPX241018P04830000 | 2024-06-17 11:48AM EDT | 4,830.00 | 27.80 | 25.00 | 25.30 | 0.00 | - | 2 | 99 | 17.51% |
| SPX241018P04840000 | 2024-06-17 11:47AM EDT | 4,840.00 | 28.31 | 25.60 | 25.80 | 0.00 | - | 2 | 100 | 17.39% |
| SPX241018P04850000 | 2024-06-24 3:16PM EDT | 4,850.00 | 27.48 | 25.90 | 26.30 | 0.00 | - | 1 | 5,609 | 17.26% |
| SPX241018P04860000 | 2024-06-25 2:01PM EDT | 4,860.00 | 27.66 | 26.60 | 26.90 | 0.00 | - | 8 | 2,010 | 17.15% |
| SPX241018P04870000 | 2024-06-26 9:46AM EDT | 4,870.00 | 27.60 | 27.20 | 27.50 | +0.60 | +2.22% | 1 | 370 | 17.04% |
| SPX241018P04875000 | 2024-06-25 10:17AM EDT | 4,875.00 | 29.21 | 27.50 | 27.70 | 0.00 | - | 12 | 2,397 | 16.97% |
| SPXW241018P04880000 | 2024-06-05 9:34AM EDT | 4,880.00 | 42.06 | 27.90 | 28.20 | 0.00 | - | - | 1 | 16.94% |
| SPXW241018P04890000 | 2024-06-05 9:33AM EDT | 4,890.00 | 43.21 | 28.50 | 28.90 | 0.00 | - | - | 19 | 16.84% |
| SPXW241018P04900000 | 2024-06-25 4:07PM EDT | 4,900.00 | 29.21 | 29.10 | 29.50 | 0.00 | - | 115 | 568 | 16.72% |
| SPX241018P04910000 | 2024-06-20 1:58PM EDT | 4,910.00 | 32.50 | 29.50 | 29.70 | 0.00 | - | 2 | 58 | 16.53% |
| SPX241018P04920000 | 2024-06-25 10:57AM EDT | 4,920.00 | 32.00 | 30.10 | 30.40 | 0.00 | - | 5 | 107 | 16.42% |
| SPX241018P04925000 | 2024-06-26 11:26AM EDT | 4,925.00 | 30.57 | 30.50 | 30.70 | -0.68 | -2.18% | 156 | 931 | 16.35% |
| SPX241018P04930000 | 2024-06-10 11:18AM EDT | 4,930.00 | 41.55 | 30.80 | 31.10 | 0.00 | - | 5 | 151 | 16.30% |
| SPXW241018P04940000 | 2024-06-25 12:45PM EDT | 4,940.00 | 33.90 | 31.60 | 32.00 | 0.00 | - | 1 | 11 | 16.22% |
| SPX241018P04950000 | 2024-06-26 10:58AM EDT | 4,950.00 | 31.87 | 32.20 | 32.40 | -2.79 | -8.05% | 3 | 3,296 | 16.05% |
| SPX241018P04960000 | 2024-06-18 2:53PM EDT | 4,960.00 | 33.38 | 32.80 | 33.10 | 0.00 | - | 50 | 76 | 15.93% |
| SPX241018P04970000 | 2024-06-25 1:57PM EDT | 4,970.00 | 34.73 | 33.50 | 33.80 | 0.00 | - | 2 | 116 | 15.81% |
| SPX241018P04975000 | 2024-06-25 12:37PM EDT | 4,975.00 | 35.90 | 33.80 | 34.10 | 0.00 | - | 1 | 1,479 | 15.74% |
| SPXW241018P04980000 | 2024-05-29 2:51PM EDT | 4,980.00 | 63.05 | 34.50 | 34.90 | 0.00 | - | 10 | 10 | 15.74% |
| SPX241018P04990000 | 2024-06-25 12:49PM EDT | 4,990.00 | 37.48 | 34.90 | 35.30 | 0.00 | - | 2 | 48 | 15.57% |
| SPXW241018P05000000 | 2024-06-25 12:44PM EDT | 5,000.00 | 38.60 | 36.00 | 36.30 | 0.00 | - | 6 | 96 | 15.47% |
| SPX241018P05010000 | 2024-06-24 1:37PM EDT | 5,010.00 | 38.68 | 36.60 | 36.90 | 0.00 | - | 4 | 179 | 15.32% |
| SPX241018P05020000 | 2024-06-25 2:21PM EDT | 5,020.00 | 38.38 | 37.30 | 37.70 | 0.00 | - | 1 | 144 | 15.20% |
| SPXW241018P05025000 | 2024-06-07 1:02PM EDT | 5,025.00 | 49.00 | 38.10 | 38.40 | 0.00 | - | 15 | 18 | 15.18% |
| SPXW241018P05030000 | 2024-06-20 10:25AM EDT | 5,030.00 | 39.07 | 38.60 | 38.90 | 0.00 | - | 20 | 37 | 15.12% |
| SPXW241018P05040000 | 2024-06-25 12:44PM EDT | 5,040.00 | 42.10 | 39.30 | 39.70 | 0.00 | - | 1 | 9 | 14.99% |
| SPXW241018P05050000 | 2024-06-21 3:16PM EDT | 5,050.00 | 42.67 | 40.30 | 40.70 | 0.00 | - | 3 | 44 | 14.88% |
| SPXW241018P05060000 | 2024-06-24 9:54AM EDT | 5,060.00 | 42.76 | 41.30 | 41.60 | 0.00 | - | 1 | 27 | 14.76% |
| SPXW241018P05070000 | 2024-06-07 1:02PM EDT | 5,070.00 | 54.60 | 42.20 | 42.60 | 0.00 | - | 19 | 32 | 14.64% |
| SPXW241018P05075000 | 2024-06-24 11:54AM EDT | 5,075.00 | 42.80 | 42.70 | 43.00 | 0.00 | - | 1 | 22 | 14.57% |
| SPXW241018P05080000 | 2024-05-23 3:07PM EDT | 5,080.00 | 81.90 | 45.40 | 46.20 | 0.00 | - | 38 | 48 | 14.84% |
| SPXW241018P05090000 | 2024-05-30 12:08PM EDT | 5,090.00 | 84.00 | 44.30 | 44.70 | 0.00 | - | 3 | 3 | 14.41% |
| SPX241018P05100000 | 2024-06-26 12:27PM EDT | 5,100.00 | 43.80 | 44.90 | 45.30 | -1.13 | -2.52% | 397 | 6,364 | 14.23% |
| SPX241018P05110000 | 2024-06-17 12:32PM EDT | 5,110.00 | 47.89 | 45.90 | 46.30 | 0.00 | - | 1 | 39 | 14.10% |
| SPX241018P05120000 | 2024-06-26 1:04PM EDT | 5,120.00 | 46.56 | 46.90 | 47.30 | -3.90 | -7.73% | 1 | 70 | 13.96% |
| SPXW241018P05125000 | 2024-06-24 3:26PM EDT | 5,125.00 | 50.02 | 47.80 | 48.20 | 0.00 | - | 1 | 36 | 13.94% |
| SPX241018P05130000 | 2024-06-21 2:01PM EDT | 5,130.00 | 50.40 | 48.20 | 48.60 | -1.73 | -3.32% | 1 | 319 | 13.86% |
| SPX241018P05140000 | 2024-06-11 11:50AM EDT | 5,140.00 | 69.46 | 49.20 | 49.60 | 0.00 | - | 30 | 120 | 13.72% |
| SPX241018P05150000 | 2024-06-26 12:25PM EDT | 5,150.00 | 49.70 | 50.50 | 50.90 | -0.94 | -1.86% | 4 | 5,694 | 13.61% |
| SPXW241018P05160000 | 2024-06-17 9:44AM EDT | 5,160.00 | 60.39 | 52.10 | 52.50 | 0.00 | - | 2 | 48 | 13.52% |
| SPX241018P05170000 | 2024-06-21 10:50AM EDT | 5,170.00 | 57.97 | 53.00 | 53.50 | 0.00 | - | 11 | 96 | 13.37% |
| SPXW241018P05175000 | 2024-06-21 3:35PM EDT | 5,175.00 | 56.75 | 54.00 | 54.40 | 0.00 | - | 1 | 88 | 13.33% |
| SPXW241018P05180000 | 2024-06-21 3:35PM EDT | 5,180.00 | 57.45 | 54.90 | 55.20 | 0.00 | - | 2 | 56 | 13.28% |
| SPXW241018P05190000 | 2024-06-17 10:40AM EDT | 5,190.00 | 64.00 | 56.20 | 56.50 | 0.00 | - | 5 | 48 | 13.15% |
| SPX241018P05200000 | 2024-06-26 1:04PM EDT | 5,200.00 | 56.56 | 57.20 | 57.60 | -1.01 | -1.75% | 3 | 10,326 | 13.00% |
| SPX241018P05210000 | 2024-06-20 10:47AM EDT | 5,210.00 | 57.88 | 58.50 | 59.00 | 0.00 | - | 1 | 346 | 12.87% |
| SPX241018P05220000 | 2024-06-25 12:48PM EDT | 5,220.00 | 65.02 | 60.00 | 60.50 | 0.00 | - | 1 | 793 | 12.74% |
| SPX241018P05225000 | 2024-06-26 10:58AM EDT | 5,225.00 | 60.58 | 60.60 | 61.10 | -5.29 | -8.03% | 4 | 1,468 | 12.66% |
| SPX241018P05230000 | 2024-06-24 11:11AM EDT | 5,230.00 | 61.83 | 61.50 | 61.90 | 0.00 | - | 1 | 85 | 12.60% |
| SPX241018P05240000 | 2024-06-19 5:00AM EDT | 5,240.00 | 60.92 | 63.00 | 63.50 | 0.00 | - | 1 | 20 | 12.48% |
| SPX241018P05250000 | 2024-06-26 10:56AM EDT | 5,250.00 | 64.32 | 64.80 | 65.30 | -1.36 | -2.07% | 75 | 4,746 | 12.37% |
| SPX241018P05260000 | 2024-06-17 3:28PM EDT | 5,260.00 | 64.20 | 66.20 | 66.70 | 0.00 | - | 4 | 24 | 12.21% |
| SPX241018P05270000 | 2024-06-24 10:28AM EDT | 5,270.00 | 68.93 | 68.20 | 68.70 | 0.00 | - | 1 | 14 | 12.11% |
| SPXW241018P05275000 | 2024-06-26 11:55AM EDT | 5,275.00 | 66.97 | 69.30 | 69.70 | -2.36 | -3.40% | 1 | 842 | 12.06% |
| SPX241018P05280000 | 2024-06-25 10:47AM EDT | 5,280.00 | 72.52 | 69.90 | 70.40 | -0.59 | -0.81% | 3 | 12 | 11.98% |
| SPX241018P05290000 | 2024-06-24 10:28AM EDT | 5,290.00 | 72.48 | 71.70 | 72.30 | 0.00 | - | 1 | 135 | 11.85% |
| SPXW241018P05300000 | 2024-06-24 3:41PM EDT | 5,300.00 | 77.07 | 73.90 | 74.30 | 0.00 | - | 300 | 988 | 11.73% |
| SPXW241018P05310000 | 2024-06-20 3:45PM EDT | 5,310.00 | 78.36 | 75.80 | 76.30 | 0.00 | - | 3 | 55 | 11.61% |
| SPXW241018P05320000 | 2024-06-04 11:33AM EDT | 5,320.00 | 144.69 | 78.10 | 78.60 | 0.00 | - | 1 | 1 | 11.50% |
| SPXW241018P05325000 | 2024-06-12 12:21PM EDT | 5,325.00 | 84.03 | 79.10 | 79.50 | 0.00 | - | 3 | 52 | 11.42% |
| SPX241018P05330000 | 2024-06-20 11:18AM EDT | 5,330.00 | 76.40 | 79.80 | 80.20 | 0.00 | - | 2 | 347 | 11.32% |
| SPXW241018P05340000 | 2024-06-25 1:11PM EDT | 5,340.00 | 86.80 | 82.40 | 82.80 | 0.00 | - | 2 | 7 | 11.23% |
| SPXW241018P05350000 | 2024-06-26 9:47AM EDT | 5,350.00 | 86.40 | 84.50 | 85.00 | -5.06 | -5.53% | 1 | 46 | 11.09% |
| SPXW241018P05360000 | 2024-06-24 2:53PM EDT | 5,360.00 | 89.30 | 86.80 | 87.20 | 0.00 | - | 2 | 64 | 10.95% |
| SPX241018P05370000 | 2024-06-13 12:13PM EDT | 5,370.00 | 102.30 | 88.30 | 88.80 | 0.00 | - | 14 | 61 | 10.75% |
| SPX241018P05375000 | 2024-06-26 1:26PM EDT | 5,375.00 | 90.00 | 89.90 | 90.30 | -3.53 | -3.77% | 5 | 2,539 | 10.71% |
| SPXW241018P05380000 | 2024-06-21 3:35PM EDT | 5,380.00 | 94.60 | 91.40 | 91.90 | 0.00 | - | 1 | 121 | 10.67% |
| SPXW241018P05390000 | 2024-06-17 11:26AM EDT | 5,390.00 | 101.62 | 94.00 | 94.40 | 0.00 | - | 4 | 21 | 10.53% |
| SPXW241018P05400000 | 2024-06-25 10:10AM EDT | 5,400.00 | 100.62 | 96.60 | 97.00 | 0.00 | - | 10 | 98 | 10.39% |
| SPX241018P05410000 | 2024-06-26 12:18PM EDT | 5,410.00 | 96.45 | 98.70 | 99.30 | -8.35 | -7.97% | 1 | 122 | 10.21% |
| SPX241018P05420000 | 2024-06-25 3:34PM EDT | 5,420.00 | 100.34 | 101.50 | 102.00 | 0.00 | - | 2 | 228 | 10.07% |
| SPXW241018P05425000 | 2024-06-17 3:59PM EDT | 5,425.00 | 102.30 | 103.10 | 103.60 | 0.00 | - | 2 | 352 | 10.01% |
| SPX241018P05430000 | 2024-06-21 10:56AM EDT | 5,430.00 | 110.60 | 103.80 | 104.40 | 0.00 | - | 5 | 1,305 | 9.88% |
| SPX241018P05440000 | 2024-06-21 10:58AM EDT | 5,440.00 | 112.60 | 107.00 | 107.60 | 0.00 | - | 16 | 42 | 9.76% |
| SPXW241018P05450000 | 2024-06-25 1:05PM EDT | 5,450.00 | 119.00 | 110.60 | 111.10 | 0.00 | - | 16 | 176 | 9.65% |
| SPXW241018P05460000 | 2024-06-20 1:01PM EDT | 5,460.00 | 117.50 | 113.70 | 114.20 | 0.00 | - | 1 | 54 | 9.49% |
| SPXW241018P05470000 | 2024-06-11 9:30AM EDT | 5,470.00 | 166.34 | 116.90 | 117.30 | 0.00 | - | - | 1 | 9.33% |
| SPX241018P05475000 | 2024-06-25 4:14PM EDT | 5,475.00 | 117.44 | 117.90 | 118.60 | 0.00 | - | 1 | 258 | 9.22% |
| SPX241018P05480000 | 2024-06-21 10:55AM EDT | 5,480.00 | 125.80 | 119.40 | 120.00 | 0.00 | - | 3 | 89 | 9.12% |
| SPX241018P05490000 | 2024-06-21 10:50AM EDT | 5,490.00 | 128.60 | 122.50 | 123.00 | 0.00 | - | 3 | 104 | 8.92% |
| SPXW241018P05500000 | 2024-06-18 4:10PM EDT | 5,500.00 | 119.67 | 126.50 | 126.90 | 0.00 | - | 137 | 339 | 8.78% |
| SPXW241018P05510000 | 2024-06-17 1:24PM EDT | 5,510.00 | 130.50 | 130.60 | 131.00 | 0.00 | - | 24 | 50 | 8.65% |
| SPXW241018P05520000 | 2024-06-17 12:40PM EDT | 5,520.00 | 138.90 | 134.10 | 134.60 | 0.00 | - | 46 | 54 | 8.46% |
| SPX241018P05525000 | 2024-06-24 10:52AM EDT | 5,525.00 | 137.20 | 135.40 | 135.90 | 0.00 | - | 13 | 336 | 8.32% |
| SPXW241018P05530000 | 2024-06-21 9:41AM EDT | 5,530.00 | 148.30 | 137.90 | 138.40 | 0.00 | - | 30 | 164 | 8.28% |
| SPXW241018P05540000 | 2024-06-17 12:40PM EDT | 5,540.00 | 146.80 | 141.40 | 141.90 | 0.00 | - | 9 | 28 | 8.05% |
| SPXW241018P05550000 | 2024-06-17 2:06PM EDT | 5,550.00 | 138.42 | 145.40 | 145.90 | 0.00 | - | 1 | 5 | 7.85% |
| SPX241018P05560000 | 2024-06-21 3:33PM EDT | 5,560.00 | 153.00 | 149.50 | 150.00 | 0.00 | - | 8 | 10 | 7.63% |
| SPX241018P05570000 | 2024-06-21 3:33PM EDT | 5,570.00 | 157.30 | 153.90 | 154.40 | 0.00 | - | 65 | 64 | 7.42% |
| SPXW241018P05575000 | 2024-06-24 1:33PM EDT | 5,575.00 | 163.00 | 156.50 | 157.10 | 0.00 | - | 18 | 36 | 7.35% |
| SPX241018P05580000 | 2024-06-21 9:38AM EDT | 5,580.00 | 164.68 | 158.20 | 158.70 | 0.00 | - | 5 | 7 | 7.18% |
| SPXW241018P05590000 | 2024-06-21 10:40AM EDT | 5,590.00 | 171.90 | 162.70 | 163.30 | 0.00 | - | 19 | 20 | 6.94% |
| SPXW241018P05600000 | 2024-06-24 10:22AM EDT | 5,600.00 | 162.78 | 167.30 | 167.90 | 0.00 | - | 1 | 7 | 6.66% |
| SPXW241018P05610000 | 2024-06-17 3:50PM EDT | 5,610.00 | 170.89 | 172.10 | 172.60 | 0.00 | - | - | 4 | 6.36% |
| SPXW241018P05620000 | 2024-06-07 9:38AM EDT | 5,620.00 | 256.58 | 177.30 | 177.80 | 0.00 | - | 2 | 2 | 6.07% |
| SPXW241018P05625000 | 2024-06-18 1:09PM EDT | 5,625.00 | 173.50 | 180.20 | 180.70 | 0.00 | - | - | 23 | 5.94% |
| SPX241018P05630000 | 2024-05-20 11:07AM EDT | 5,630.00 | 272.88 | 169.60 | 171.10 | 0.00 | - | - | 0 | 3.93% |
| SPX241018P05640000 | 2024-06-13 2:41PM EDT | 5,640.00 | 205.27 | 187.30 | 188.30 | 0.00 | - | 2 | 1 | 5.30% |
| SPX241018P05650000 | 2024-06-14 10:55AM EDT | 5,650.00 | 222.86 | 192.60 | 193.70 | 0.00 | - | 2 | 33 | 4.77% |
| SPXW241018P05670000 | 2024-06-14 1:55PM EDT | 5,670.00 | 228.93 | 204.50 | 205.10 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05675000 | 2024-06-11 12:35PM EDT | 5,675.00 | 284.20 | 205.90 | 207.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241018P05680000 | 2024-06-26 12:20PM EDT | 5,680.00 | 205.00 | 209.60 | 210.20 | -23.50 | -10.28% | 2 | 5 | 0.00% |
| SPX241018P05700000 | 2024-06-25 1:49PM EDT | 5,700.00 | 225.11 | 221.40 | 222.60 | 0.00 | - | 36 | 207 | 0.00% |
| SPXW241018P05720000 | 2024-06-20 1:22PM EDT | 5,720.00 | 238.07 | 233.80 | 234.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241018P05725000 | 2024-06-14 1:59PM EDT | 5,725.00 | 267.62 | 237.30 | 237.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW241018P05740000 | 2024-06-18 9:40AM EDT | 5,740.00 | 234.50 | 239.70 | 255.40 | 0.00 | - | - | 4 | 0.00% |
| SPXW241018P05750000 | 2024-05-23 9:50AM EDT | 5,750.00 | 361.40 | 254.00 | 255.40 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05775000 | 2024-06-21 2:25PM EDT | 5,775.00 | 272.80 | 270.50 | 271.80 | 0.00 | - | 305 | 305 | 0.00% |
| SPXW241018P05800000 | 2024-06-05 5:30AM EDT | 5,800.00 | 417.40 | 282.00 | 297.50 | 0.00 | - | - | 4 | 0.00% |
| SPX241018P05825000 | 2024-06-20 12:28PM EDT | 5,825.00 | 300.81 | 304.30 | 310.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 5,900.00 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 17.59% |
| SPX241018P06000000 | 2024-06-24 4:01PM EDT | 6,000.00 | 470.57 | 450.20 | 458.60 | 0.00 | - | 20 | 35 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 6,200.00 | 998.16 | 798.20 | 806.70 | 0.00 | - | 2 | 0 | 23.67% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 6,300.00 | 1,053.12 | 907.20 | 915.20 | 0.00 | - | - | 2 | 26.54% |
| SPX241018P06400000 | 2024-06-24 9:35AM EDT | 6,400.00 | 835.04 | 832.80 | 840.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018P06500000 | 2024-06-24 1:11PM EDT | 6,500.00 | 930.97 | 930.70 | 939.10 | 0.00 | - | 2 | 10 | 0.00% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 6,600.00 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 49.07% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 6,800.00 | 1,357.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 7,000.00 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 57.98% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 7,200.00 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 91.02% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 7,400.00 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 66.89% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 7,600.00 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 113.19% |
| SPX241018P07800000 | 2023-12-28 3:15PM EDT | 7,800.00 | 2,738.39 | 2,642.00 | 2,688.40 | 0.00 | - | 3 | 18 | 77.81% |
| SPX241018P09000000 | 2024-06-18 10:13AM EDT | 9,000.00 | 3,361.46 | 3,384.50 | 3,393.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.