Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,096.74 -861.41 (-1.29%) CMC Crypto 200
1,402.66 -15.21 (-1.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 1,000.00 | 4,176.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2,000.00 | 3,213.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2,800.00 | 2,493.04 | 2,677.10 | 2,693.00 | 0.00 | - | 25 | 50 | 60.67% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 3,000.00 | 2,301.54 | 2,483.60 | 2,499.50 | 0.00 | - | 25 | 52 | 56.83% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 3,500.00 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 3,700.00 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 3,850.00 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 3,900.00 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 3,950.00 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 3,975.00 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 4,000.00 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 4,050.00 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 16.42% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 4,100.00 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW241231C04125000 | 2024-06-10 3:07PM EDT | 4,125.00 | 1,354.32 | 1,375.80 | 1,469.00 | 0.00 | - | 1 | 12 | 43.21% |
| SPXW241231C04150000 | 2024-05-30 9:40AM EDT | 4,150.00 | 1,234.42 | 1,352.50 | 1,438.20 | 0.00 | - | 2 | 1 | 41.98% |
| SPXW241231C04175000 | 2024-05-30 9:42AM EDT | 4,175.00 | 1,211.09 | 1,329.20 | 1,421.10 | 0.00 | - | 100 | 52 | 42.17% |
| SPXW241231C04200000 | 2024-05-30 9:43AM EDT | 4,200.00 | 1,188.04 | 1,305.90 | 1,390.50 | 0.00 | - | 18 | 16 | 40.96% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 4,225.00 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 4,275.00 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 26.01% |
| SPXW241231C04300000 | 2024-06-04 11:45AM EDT | 4,300.00 | 1,103.21 | 1,213.20 | 1,301.80 | 0.00 | - | 1 | 23 | 39.59% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 4,350.00 | 1,024.52 | 1,200.00 | 1,218.10 | 0.00 | - | 2 | 0 | 35.03% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 4,375.00 | 1,086.71 | 1,143.90 | 1,230.50 | 0.00 | - | 2 | 2 | 38.07% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 4,400.00 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 4,425.00 | 897.44 | 1,053.60 | 1,087.40 | 0.00 | - | 2 | 1 | 27.36% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 4,450.00 | 876.09 | 1,030.50 | 1,064.30 | 0.00 | - | 2 | 2 | 27.05% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 4,475.00 | 853.38 | 1,007.40 | 1,041.30 | 0.00 | - | - | 1 | 26.75% |
| SPXW241231C04500000 | 2024-06-10 12:15PM EDT | 4,500.00 | 1,001.25 | 1,029.50 | 1,112.50 | 0.00 | - | 1 | 50 | 35.59% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 4,525.00 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 4,550.00 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 4,575.00 | 910.68 | 961.50 | 1,042.20 | 0.00 | - | 1 | 2 | 34.12% |
| SPXW241231C04600000 | 2024-06-07 10:48AM EDT | 4,600.00 | 920.24 | 963.30 | 993.50 | 0.00 | - | 1 | 87 | 31.44% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 4,625.00 | 751.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 4,650.00 | 867.45 | 894.10 | 972.40 | 0.00 | - | 1 | 38 | 32.68% |
| SPXW241231C04675000 | 2024-05-30 3:12PM EDT | 4,675.00 | 752.21 | 871.80 | 949.30 | 0.00 | - | 2 | 40 | 32.21% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 4,700.00 | 717.08 | 875.10 | 901.30 | 0.00 | - | 1 | 346 | 29.68% |
| SPXW241231C04720000 | 2024-06-10 1:16PM EDT | 4,720.00 | 797.73 | 832.00 | 907.70 | 0.00 | - | - | 1 | 31.36% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 4,725.00 | 592.09 | 736.00 | 746.20 | 0.00 | - | 14 | 52 | 16.54% |
| SPXW241231C04730000 | 2024-06-11 9:46AM EDT | 4,730.00 | 774.91 | 823.20 | 898.60 | 0.00 | - | - | 1 | 31.18% |
| SPXW241231C04750000 | 2024-06-11 9:44AM EDT | 4,750.00 | 761.01 | 830.00 | 856.40 | 0.00 | - | 9 | 560 | 28.88% |
| SPXW241231C04760000 | 2024-06-11 9:43AM EDT | 4,760.00 | 753.47 | 796.80 | 871.10 | 0.00 | - | - | 11 | 30.62% |
| SPXW241231C04770000 | 2024-06-10 1:17PM EDT | 4,770.00 | 753.59 | 788.10 | 861.90 | 0.00 | - | - | 1 | 30.43% |
| SPXW241231C04775000 | 2024-05-30 3:52PM EDT | 4,775.00 | 653.08 | 810.10 | 831.30 | 0.00 | - | 1 | 2,386 | 28.26% |
| SPXW241231C04790000 | 2024-06-10 1:15PM EDT | 4,790.00 | 736.13 | 770.60 | 843.70 | 0.00 | - | - | 1 | 30.06% |
| SPXW241231C04800000 | 2024-06-10 2:08PM EDT | 4,800.00 | 736.61 | 787.80 | 809.00 | 0.00 | - | 4 | 1,243 | 27.86% |
| SPXW241231C04810000 | 2024-06-10 1:03PM EDT | 4,810.00 | 718.91 | 753.20 | 825.60 | 0.00 | - | - | 4 | 29.70% |
| SPXW241231C04820000 | 2024-06-10 2:11PM EDT | 4,820.00 | 716.87 | 744.50 | 816.50 | 0.00 | - | - | 39 | 29.51% |
| SPXW241231C04825000 | 2024-06-10 2:11PM EDT | 4,825.00 | 712.47 | 763.10 | 789.00 | 0.00 | - | 54 | 228 | 27.63% |
| SPXW241231C04830000 | 2024-06-14 1:30PM EDT | 4,830.00 | 766.20 | 735.90 | 807.50 | -9.07 | -1.17% | 2 | 18 | 29.33% |
| SPXW241231C04840000 | 2024-06-10 2:04PM EDT | 4,840.00 | 699.58 | 727.30 | 798.40 | 0.00 | - | - | 5 | 29.15% |
| SPXW241231C04850000 | 2024-06-10 1:44PM EDT | 4,850.00 | 686.04 | 741.00 | 767.00 | 0.00 | - | 2 | 112 | 27.24% |
| SPXW241231C04860000 | 2024-06-14 9:55AM EDT | 4,860.00 | 732.53 | 732.20 | 758.90 | -14.31 | -1.92% | 2 | 139 | 27.14% |
| SPXW241231C04870000 | 2024-06-10 1:24PM EDT | 4,870.00 | 666.96 | 701.50 | 771.40 | 0.00 | - | - | 24 | 28.60% |
| SPXW241231C04875000 | 2024-06-14 1:31PM EDT | 4,875.00 | 726.98 | 719.10 | 745.10 | +58.55 | +8.76% | 4 | 244 | 26.85% |
| SPXW241231C04880000 | 2024-06-10 1:58PM EDT | 4,880.00 | 665.94 | 692.90 | 762.50 | 0.00 | - | - | 2 | 28.43% |
| SPXW241231C04890000 | 2024-06-14 1:30PM EDT | 4,890.00 | 713.92 | 684.40 | 753.50 | +63.48 | +9.76% | 116 | 36 | 28.24% |
| SPXW241231C04900000 | 2024-06-13 1:15PM EDT | 4,900.00 | 699.50 | 697.20 | 723.30 | 0.00 | - | 1 | 810 | 26.47% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 4,925.00 | 517.04 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| SPXW241231C04950000 | 2024-06-13 3:42PM EDT | 4,950.00 | 666.45 | 653.90 | 680.20 | 0.00 | - | 1 | 443 | 25.71% |
| SPXW241231C04975000 | 2024-06-06 1:22PM EDT | 4,975.00 | 575.00 | 632.50 | 658.80 | 0.00 | - | 1 | 552 | 25.33% |
| SPXW241231C05000000 | 2024-06-12 2:55PM EDT | 5,000.00 | 615.80 | 611.20 | 637.70 | 0.00 | - | 9 | 938 | 24.96% |
| SPXW241231C05025000 | 2024-06-13 11:46AM EDT | 5,025.00 | 592.52 | 590.00 | 616.70 | 0.00 | - | 4 | 249 | 24.60% |
| SPXW241231C05050000 | 2024-06-13 3:34PM EDT | 5,050.00 | 579.25 | 569.10 | 595.80 | 0.00 | - | 1 | 266 | 24.23% |
| SPXW241231C05060000 | 2024-06-12 1:36PM EDT | 5,060.00 | 571.94 | 543.20 | 604.70 | 0.00 | - | - | 20 | 25.28% |
| SPXW241231C05075000 | 2024-06-05 4:03PM EDT | 5,075.00 | 499.35 | 548.30 | 575.10 | 0.00 | - | 6 | 270 | 23.86% |
| SPXW241231C05100000 | 2024-06-12 10:34AM EDT | 5,100.00 | 550.09 | 527.70 | 554.60 | 0.00 | - | 1 | 691 | 23.50% |
| SPXW241231C05125000 | 2024-06-04 9:45AM EDT | 5,125.00 | 399.96 | 507.30 | 534.30 | 0.00 | - | 8 | 319 | 23.15% |
| SPXW241231C05130000 | 2024-06-10 1:31PM EDT | 5,130.00 | 452.83 | 487.40 | 545.50 | 0.00 | - | - | 1 | 24.11% |
| SPXW241231C05150000 | 2024-06-13 11:46AM EDT | 5,150.00 | 489.97 | 489.90 | 517.30 | 0.00 | - | 4 | 1,738 | 23.00% |
| SPXW241231C05170000 | 2024-06-11 10:28AM EDT | 5,170.00 | 416.22 | 456.40 | 512.40 | 0.00 | - | - | 1 | 23.46% |
| SPXW241231C05175000 | 2024-06-07 2:59PM EDT | 5,175.00 | 424.04 | 467.10 | 494.30 | 0.00 | - | 10 | 324 | 22.44% |
| SPXW241231C05200000 | 2024-06-14 2:56PM EDT | 5,200.00 | 455.98 | 447.40 | 474.60 | +3.68 | +0.81% | 4 | 612 | 22.09% |
| SPXW241231C05225000 | 2024-06-11 9:53AM EDT | 5,225.00 | 368.28 | 427.90 | 455.20 | 0.00 | - | 46 | 119 | 21.75% |
| SPXW241231C05240000 | 2024-06-10 11:30AM EDT | 5,240.00 | 372.23 | 403.50 | 455.80 | 0.00 | - | - | 1 | 22.34% |
| SPXW241231C05250000 | 2024-06-14 2:56PM EDT | 5,250.00 | 417.33 | 408.80 | 436.00 | +52.89 | +14.51% | 2 | 473 | 21.41% |
| SPXW241231C05260000 | 2024-06-11 11:01AM EDT | 5,260.00 | 357.63 | 388.70 | 440.00 | 0.00 | - | - | 1 | 22.03% |
| SPXW241231C05270000 | 2024-06-12 12:41PM EDT | 5,270.00 | 405.53 | 381.40 | 432.20 | 0.00 | - | - | 13 | 21.87% |
| SPXW241231C05275000 | 2024-06-12 12:46PM EDT | 5,275.00 | 404.05 | 389.80 | 417.10 | 0.00 | - | 2 | 600 | 21.07% |
| SPXW241231C05280000 | 2024-06-12 12:41PM EDT | 5,280.00 | 398.04 | 374.20 | 424.40 | 0.00 | - | - | 10 | 21.72% |
| SPXW241231C05290000 | 2024-06-12 12:46PM EDT | 5,290.00 | 392.42 | 367.00 | 416.70 | 0.00 | - | - | 3 | 21.57% |
| SPXW241231C05300000 | 2024-06-14 2:34PM EDT | 5,300.00 | 378.23 | 371.20 | 398.40 | -5.47 | -1.43% | 4 | 549 | 20.74% |
| SPXW241231C05310000 | 2024-06-12 10:46AM EDT | 5,310.00 | 381.53 | 352.70 | 401.30 | 0.00 | - | - | 3 | 21.26% |
| SPXW241231C05320000 | 2024-06-12 10:46AM EDT | 5,320.00 | 374.30 | 345.60 | 393.70 | 0.00 | - | - | 7 | 21.11% |
| SPXW241231C05325000 | 2024-06-14 2:26PM EDT | 5,325.00 | 362.04 | 352.80 | 380.10 | -4.99 | -1.36% | 91 | 148 | 20.41% |
| SPXW241231C05330000 | 2024-06-12 3:49PM EDT | 5,330.00 | 351.54 | 338.60 | 386.20 | 0.00 | - | - | 11 | 20.96% |
| SPXW241231C05340000 | 2024-06-12 3:49PM EDT | 5,340.00 | 344.34 | 331.70 | 378.70 | 0.00 | - | - | 11 | 20.82% |
| SPXW241231C05350000 | 2024-06-14 2:49PM EDT | 5,350.00 | 345.05 | 332.40 | 364.90 | -3.21 | -0.92% | 89 | 1,253 | 20.27% |
| SPXW241231C05360000 | 2024-06-10 3:59PM EDT | 5,360.00 | 295.03 | 317.90 | 363.90 | 0.00 | - | - | 1 | 20.52% |
| SPXW241231C05375000 | 2024-06-05 2:49PM EDT | 5,375.00 | 278.18 | 317.10 | 344.30 | 0.00 | - | 2 | 142 | 19.76% |
| SPXW241231C05380000 | 2024-06-11 11:19AM EDT | 5,380.00 | 274.13 | 304.40 | 349.30 | 0.00 | - | - | 2 | 20.23% |
| SPXW241231C05390000 | 2024-06-11 9:54AM EDT | 5,390.00 | 256.30 | 297.70 | 342.10 | 0.00 | - | 2 | 1 | 20.09% |
| SPXW241231C05400000 | 2024-06-14 2:47PM EDT | 5,400.00 | 306.54 | 302.20 | 329.80 | -4.68 | -1.50% | 15 | 1,477 | 19.63% |
| SPXW241231C05410000 | 2024-06-10 9:58AM EDT | 5,410.00 | 248.50 | 284.50 | 327.80 | 0.00 | - | - | 3 | 19.80% |
| SPXW241231C05425000 | 2024-06-14 12:31PM EDT | 5,425.00 | 285.58 | 283.10 | 309.80 | -10.78 | -3.64% | 1 | 545 | 19.13% |
| SPXW241231C05430000 | 2024-06-14 9:47AM EDT | 5,430.00 | 284.50 | 279.60 | 306.60 | -6.25 | -2.15% | 1 | 1 | 19.07% |
| SPXW241231C05450000 | 2024-06-14 2:17PM EDT | 5,450.00 | 271.68 | 266.50 | 293.30 | -6.62 | -2.38% | 3 | 250 | 18.83% |
| SPXW241231C05470000 | 2024-06-13 9:32AM EDT | 5,470.00 | 265.71 | 262.40 | 270.70 | 0.00 | - | 2 | 2 | 17.99% |
| SPXW241231C05475000 | 2024-06-14 3:47PM EDT | 5,475.00 | 259.45 | 259.20 | 267.50 | -12.08 | -4.45% | 1 | 144 | 17.93% |
| SPXW241231C05480000 | 2024-06-12 10:38AM EDT | 5,480.00 | 269.76 | 256.10 | 264.30 | 0.00 | - | - | 5 | 17.87% |
| SPXW241231C05500000 | 2024-06-14 2:41PM EDT | 5,500.00 | 240.26 | 247.10 | 248.00 | -6.74 | -2.73% | 222 | 1,231 | 17.41% |
| SPXW241231C05510000 | 2024-06-12 10:56AM EDT | 5,510.00 | 244.79 | 239.80 | 243.10 | 0.00 | - | - | 1 | 17.37% |
| SPXW241231C05525000 | 2024-06-12 9:46AM EDT | 5,525.00 | 225.38 | 231.80 | 232.70 | -7.74 | -3.32% | 2 | 340 | 17.12% |
| SPXW241231C05530000 | 2024-06-10 10:01AM EDT | 5,530.00 | 181.33 | 227.70 | 231.00 | 0.00 | - | - | 26 | 17.14% |
| SPXW241231C05540000 | 2024-06-07 4:14PM EDT | 5,540.00 | 176.78 | 221.70 | 225.00 | 0.00 | - | 1 | 1 | 17.03% |
| SPXW241231C05550000 | 2024-06-13 1:59PM EDT | 5,550.00 | 210.58 | 217.00 | 217.90 | 0.00 | - | 1 | 839 | 16.84% |
| SPXW241231C05560000 | 2024-06-07 12:19PM EDT | 5,560.00 | 177.83 | 210.10 | 213.40 | 0.00 | - | 4 | 2 | 16.81% |
| SPXW241231C05570000 | 2024-06-10 9:50AM EDT | 5,570.00 | 159.13 | 204.40 | 207.70 | 0.00 | - | - | 44 | 16.71% |
| SPXW241231C05575000 | 2024-06-10 12:23PM EDT | 5,575.00 | 167.10 | 202.70 | 203.60 | 0.00 | - | 28 | 587 | 16.57% |
| SPXW241231C05600000 | 2024-06-14 2:20PM EDT | 5,600.00 | 184.71 | 188.90 | 189.80 | -0.09 | -0.05% | 36 | 343 | 16.31% |
| SPXW241231C05610000 | 2024-06-13 11:20AM EDT | 5,610.00 | 174.50 | 182.50 | 185.70 | 0.00 | - | 2 | 5 | 16.28% |
| SPXW241231C05620000 | 2024-06-12 2:00PM EDT | 5,620.00 | 173.43 | 177.30 | 180.40 | 0.00 | - | - | 5 | 16.18% |
| SPXW241231C05625000 | 2024-06-14 2:26PM EDT | 5,625.00 | 173.49 | 174.70 | 177.80 | -7.22 | -4.00% | 178 | 290 | 16.13% |
| SPXW241231C05630000 | 2024-06-10 2:30PM EDT | 5,630.00 | 138.74 | 172.10 | 175.30 | 0.00 | - | - | 1 | 16.09% |
| SPXW241231C05640000 | 2024-06-14 2:04PM EDT | 5,640.00 | 164.07 | 167.00 | 170.20 | +31.48 | +23.74% | 2 | 27 | 15.99% |
| SPXW241231C05650000 | 2024-06-14 2:49PM EDT | 5,650.00 | 160.55 | 162.00 | 165.20 | -2.27 | -1.39% | 177 | 193 | 15.89% |
| SPXW241231C05660000 | 2024-06-13 9:32AM EDT | 5,660.00 | 158.60 | 157.10 | 160.20 | 0.00 | - | 4 | 5 | 15.79% |
| SPXW241231C05670000 | 2024-06-11 11:45AM EDT | 5,670.00 | 119.41 | 152.30 | 155.40 | 0.00 | - | - | 4 | 15.70% |
| SPXW241231C05675000 | 2024-06-14 11:05AM EDT | 5,675.00 | 146.59 | 150.00 | 153.00 | -2.20 | -1.48% | 2 | 127 | 15.65% |
| SPXW241231C05700000 | 2024-06-14 4:06PM EDT | 5,700.00 | 139.96 | 139.30 | 140.20 | +8.38 | +6.37% | 39 | 1,070 | 15.34% |
| SPXW241231C05725000 | 2024-06-14 4:06PM EDT | 5,725.00 | 128.96 | 128.40 | 129.20 | +4.60 | +3.70% | 13 | 150 | 15.11% |
| SPXW241231C05750000 | 2024-06-14 2:17PM EDT | 5,750.00 | 117.60 | 118.00 | 118.80 | -3.61 | -2.98% | 6 | 467 | 14.90% |
| SPXW241231C05775000 | 2024-06-12 10:02AM EDT | 5,775.00 | 111.06 | 107.30 | 110.50 | 0.00 | - | 2 | 32 | 14.80% |
| SPXW241231C05800000 | 2024-06-14 12:36PM EDT | 5,800.00 | 95.80 | 99.10 | 99.90 | -4.20 | -4.20% | 4 | 502 | 14.51% |
| SPXW241231C05825000 | 2024-06-13 3:40AM EDT | 5,825.00 | 87.94 | 90.50 | 91.30 | -2.43 | -2.69% | 4 | 101 | 14.33% |
| SPXW241231C05850000 | 2024-06-13 11:20AM EDT | 5,850.00 | 77.75 | 81.80 | 84.70 | 0.00 | - | 103 | 284 | 14.27% |
| SPXW241231C05875000 | 2024-06-13 3:40AM EDT | 5,875.00 | 75.12 | 74.40 | 77.20 | 0.00 | - | 1 | 111 | 14.11% |
| SPXW241231C05900000 | 2024-06-14 2:20PM EDT | 5,900.00 | 66.90 | 68.10 | 68.80 | +0.20 | +0.30% | 2 | 645 | 13.84% |
| SPXW241231C05950000 | 2024-06-14 2:49PM EDT | 5,950.00 | 54.86 | 55.40 | 58.00 | -2.35 | -4.11% | 93 | 123 | 13.70% |
| SPXW241231C06000000 | 2024-06-14 2:47PM EDT | 6,000.00 | 44.70 | 45.50 | 46.20 | +0.89 | +2.03% | 35 | 1,109 | 13.33% |
| SPXW241231C06050000 | 2024-06-14 2:17PM EDT | 6,050.00 | 36.20 | 36.60 | 38.70 | -1.99 | -5.21% | 6 | 137 | 13.26% |
| SPXW241231C06100000 | 2024-06-14 11:57AM EDT | 6,100.00 | 28.90 | 29.90 | 30.40 | -2.07 | -6.68% | 32 | 437 | 12.96% |
| SPXW241231C06200000 | 2024-06-14 3:30PM EDT | 6,200.00 | 19.41 | 19.40 | 19.80 | +1.01 | +5.49% | 1 | 602 | 12.72% |
| SPXW241231C06300000 | 2024-06-14 3:30PM EDT | 6,300.00 | 12.62 | 12.50 | 12.90 | +0.62 | +5.17% | 42 | 577 | 12.58% |
| SPXW241231C06400000 | 2024-06-14 3:30PM EDT | 6,400.00 | 8.48 | 8.20 | 8.60 | +0.68 | +8.72% | 3 | 334 | 12.57% |
| SPXW241231C06500000 | 2024-06-12 10:27AM EDT | 6,500.00 | 6.10 | 5.50 | 5.90 | 0.00 | - | 2 | 117 | 12.66% |
| SPXW241231C06600000 | 2024-06-10 11:18AM EDT | 6,600.00 | 3.20 | 3.80 | 4.30 | 0.00 | - | 4 | 232 | 12.87% |
| SPXW241231C06700000 | 2024-06-10 10:16AM EDT | 6,700.00 | 2.37 | 2.85 | 3.50 | 0.00 | - | 2 | 28 | 13.29% |
| SPXW241231C06800000 | 2024-06-13 10:03AM EDT | 6,800.00 | 2.37 | 2.15 | 2.70 | 0.00 | - | 1 | 54 | 13.58% |
| SPXW241231C06900000 | 2024-06-06 10:09AM EDT | 6,900.00 | 1.70 | 1.70 | 2.20 | 0.00 | - | - | 3 | 13.95% |
| SPXW241231C07200000 | 2024-06-13 10:03AM EDT | 7,200.00 | 1.14 | 0.90 | 1.35 | 0.00 | - | 3 | 3 | 15.15% |
| SPXW241231C07400000 | 2024-06-13 3:18PM EDT | 7,400.00 | 0.85 | 0.60 | 1.05 | 0.00 | - | 30 | 30 | 15.98% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231P01000000 | 2024-06-05 9:30AM EDT | 1,000.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 69 | 70.90% |
| SPXW241231P01200000 | 2024-06-05 9:30AM EDT | 1,200.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 72 | 66.97% |
| SPXW241231P01400000 | 2024-06-14 3:06PM EDT | 1,400.00 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 1 | 57 | 61.69% |
| SPXW241231P01600000 | 2024-06-14 12:48PM EDT | 1,600.00 | 0.70 | 0.55 | 0.90 | -0.30 | -30.00% | 2 | 128 | 57.43% |
| SPXW241231P01800000 | 2024-06-14 12:48PM EDT | 1,800.00 | 0.99 | 0.95 | 1.25 | -0.11 | -10.00% | 2 | 127 | 54.21% |
| SPXW241231P01900000 | 2024-06-14 12:48PM EDT | 1,900.00 | 1.17 | 1.15 | 1.45 | -0.03 | -2.50% | 1 | 111 | 52.54% |
| SPXW241231P02000000 | 2024-06-13 2:01PM EDT | 2,000.00 | 1.36 | 1.35 | 1.70 | 0.00 | - | 1 | 138 | 50.93% |
| SPXW241231P02100000 | 2024-06-14 12:48PM EDT | 2,100.00 | 1.67 | 1.55 | 1.95 | +0.12 | +7.74% | 1 | 43 | 49.87% |
| SPXW241231P02200000 | 2024-06-14 10:11AM EDT | 2,200.00 | 1.92 | 1.95 | 2.25 | -0.53 | -21.63% | 1 | 2,060 | 48.32% |
| SPXW241231P02300000 | 2024-06-13 2:01PM EDT | 2,300.00 | 2.26 | 2.25 | 2.60 | 0.00 | - | 1 | 319 | 46.86% |
| SPXW241231P02400000 | 2024-06-14 11:35AM EDT | 2,400.00 | 2.63 | 2.65 | 2.95 | +0.13 | +5.20% | 1 | 332 | 45.36% |
| SPXW241231P02500000 | 2024-06-14 11:51AM EDT | 2,500.00 | 3.00 | 3.00 | 3.40 | +0.10 | +3.45% | 2 | 375 | 43.99% |
| SPXW241231P02600000 | 2024-06-14 12:48PM EDT | 2,600.00 | 3.53 | 3.50 | 3.90 | +0.33 | +10.31% | 1 | 93 | 42.66% |
| SPXW241231P02700000 | 2024-06-14 11:35AM EDT | 2,700.00 | 3.98 | 4.00 | 4.40 | +0.08 | +2.05% | 2 | 206 | 41.28% |
| SPXW241231P02800000 | 2024-06-14 12:48PM EDT | 2,800.00 | 4.51 | 4.50 | 4.90 | +0.01 | +0.22% | 1 | 139 | 39.87% |
| SPXW241231P02850000 | 2024-06-12 10:37AM EDT | 2,850.00 | 4.75 | 4.80 | 5.30 | +0.35 | +7.95% | 1 | 86 | 39.32% |
| SPXW241231P02900000 | 2024-06-12 10:37AM EDT | 2,900.00 | 5.27 | 5.10 | 5.50 | +0.67 | +14.57% | 1 | 453 | 38.55% |
| SPXW241231P02950000 | 2024-06-14 10:22AM EDT | 2,950.00 | 5.30 | 5.50 | 5.90 | +0.70 | +15.22% | 1 | 40 | 37.97% |
| SPXW241231P03000000 | 2024-06-14 4:53AM EDT | 3,000.00 | 5.75 | 5.80 | 6.20 | +0.55 | +10.58% | 2 | 538 | 37.28% |
| SPXW241231P03050000 | 2024-06-11 10:05AM EDT | 3,050.00 | 6.10 | 6.20 | 6.50 | 0.00 | - | 50 | 478 | 36.59% |
| SPXW241231P03100000 | 2024-06-14 10:22AM EDT | 3,100.00 | 6.35 | 6.50 | 6.90 | -0.35 | -5.22% | 1 | 1,132 | 35.98% |
| SPXW241231P03150000 | 2024-06-13 9:57AM EDT | 3,150.00 | 6.22 | 6.90 | 7.30 | 0.00 | - | 3 | 83 | 35.35% |
| SPXW241231P03200000 | 2024-06-12 12:36PM EDT | 3,200.00 | 6.55 | 7.30 | 7.70 | 0.00 | - | 400 | 654 | 34.71% |
| SPXW241231P03250000 | 2024-06-13 9:51AM EDT | 3,250.00 | 6.92 | 7.70 | 8.10 | 0.00 | - | 3 | 610 | 34.07% |
| SPXW241231P03300000 | 2024-06-13 9:57AM EDT | 3,300.00 | 7.37 | 8.20 | 8.70 | 0.00 | - | 3 | 124 | 33.54% |
| SPXW241231P03325000 | 2024-06-12 9:51AM EDT | 3,325.00 | 7.40 | 8.50 | 8.90 | 0.00 | - | 5 | 332 | 33.21% |
| SPXW241231P03350000 | 2024-06-13 2:09PM EDT | 3,350.00 | 8.10 | 8.70 | 9.10 | 0.00 | - | 2 | 155 | 32.88% |
| SPXW241231P03375000 | 2024-05-21 3:10PM EDT | 3,375.00 | 9.90 | 8.80 | 9.50 | 0.00 | - | 1 | 4 | 32.66% |
| SPXW241231P03400000 | 2024-06-13 9:51AM EDT | 3,400.00 | 8.17 | 9.20 | 9.60 | 0.00 | - | 3 | 97 | 32.27% |
| SPXW241231P03425000 | 2024-06-06 9:37AM EDT | 3,425.00 | 9.56 | 9.40 | 9.80 | 0.00 | - | 44 | 147 | 31.93% |
| SPXW241231P03450000 | 2024-06-07 12:48PM EDT | 3,450.00 | 9.42 | 9.70 | 10.10 | 0.00 | - | 4 | 176 | 31.64% |
| SPXW241231P03475000 | 2024-05-30 10:42AM EDT | 3,475.00 | 12.80 | 10.00 | 10.40 | 0.00 | - | 1 | 159 | 31.35% |
| SPXW241231P03500000 | 2024-06-13 2:09PM EDT | 3,500.00 | 9.50 | 10.30 | 10.70 | 0.00 | - | 2 | 1,565 | 31.06% |
| SPXW241231P03525000 | 2024-06-12 10:42AM EDT | 3,525.00 | 9.09 | 10.50 | 10.90 | 0.00 | - | 46 | 120 | 30.72% |
| SPXW241231P03550000 | 2024-06-04 11:25AM EDT | 3,550.00 | 12.40 | 10.80 | 11.20 | 0.00 | - | 53 | 109 | 30.42% |
| SPXW241231P03575000 | 2024-06-11 2:33PM EDT | 3,575.00 | 10.54 | 11.10 | 11.50 | 0.00 | - | 10 | 266 | 30.12% |
| SPXW241231P03600000 | 2024-06-12 9:42AM EDT | 3,600.00 | 10.10 | 11.40 | 11.80 | 0.00 | - | 30 | 281 | 29.82% |
| SPXW241231P03625000 | 2024-06-13 9:45AM EDT | 3,625.00 | 10.50 | 11.70 | 12.10 | 0.00 | - | 30 | 164 | 29.52% |
| SPXW241231P03650000 | 2024-06-06 12:25PM EDT | 3,650.00 | 12.10 | 12.10 | 12.50 | 0.00 | - | 1 | 125 | 29.25% |
| SPXW241231P03675000 | 2024-06-14 12:03PM EDT | 3,675.00 | 12.30 | 12.40 | 12.80 | +0.30 | +2.50% | 3 | 146 | 28.94% |
| SPXW241231P03700000 | 2024-06-13 10:11AM EDT | 3,700.00 | 11.60 | 12.70 | 13.20 | 0.00 | - | 33 | 196 | 28.66% |
| SPXW241231P03725000 | 2024-06-13 9:45AM EDT | 3,725.00 | 11.70 | 13.10 | 13.50 | 0.00 | - | 30 | 135 | 28.35% |
| SPXW241231P03750000 | 2024-06-14 10:45AM EDT | 3,750.00 | 13.51 | 13.50 | 13.90 | +0.81 | +6.38% | 3 | 812 | 28.07% |
| SPXW241231P03775000 | 2024-06-14 10:45AM EDT | 3,775.00 | 13.96 | 13.90 | 14.30 | +0.66 | +4.96% | 3 | 364 | 27.78% |
| SPXW241231P03800000 | 2024-06-13 11:11AM EDT | 3,800.00 | 13.40 | 14.30 | 14.70 | 0.00 | - | 32 | 122 | 27.50% |
| SPXW241231P03825000 | 2024-06-13 10:53AM EDT | 3,825.00 | 13.80 | 14.70 | 15.10 | 0.00 | - | 30 | 112 | 27.21% |
| SPXW241231P03850000 | 2024-06-07 2:42PM EDT | 3,850.00 | 14.65 | 14.80 | 15.60 | 0.00 | - | 10 | 41 | 26.94% |
| SPXW241231P03875000 | 2024-06-13 5:17AM EDT | 3,875.00 | 13.85 | 15.50 | 15.90 | 0.00 | - | 27 | 340 | 26.61% |
| SPXW241231P03900000 | 2024-06-10 11:58AM EDT | 3,900.00 | 15.60 | 15.90 | 16.40 | 0.00 | - | 1 | 360 | 26.35% |
| SPXW241231P03925000 | 2024-06-14 3:01PM EDT | 3,925.00 | 16.10 | 16.50 | 16.80 | +0.70 | +4.55% | 31 | 109 | 26.04% |
| SPXW241231P03950000 | 2024-06-12 9:38AM EDT | 3,950.00 | 14.80 | 16.90 | 17.30 | 0.00 | - | 1 | 996 | 25.76% |
| SPXW241231P03975000 | 2024-06-07 2:45PM EDT | 3,975.00 | 17.10 | 17.40 | 17.80 | +0.31 | +1.85% | 43 | 1,367 | 25.48% |
| SPXW241231P04000000 | 2024-06-14 9:44AM EDT | 4,000.00 | 17.00 | 17.90 | 18.30 | +0.91 | +5.66% | 2 | 522 | 25.20% |
| SPXW241231P04025000 | 2024-06-07 10:36AM EDT | 4,025.00 | 18.26 | 18.50 | 18.80 | 0.00 | - | 180 | 956 | 24.91% |
| SPXW241231P04050000 | 2024-06-13 10:10AM EDT | 4,050.00 | 17.06 | 18.90 | 19.40 | 0.00 | - | 3 | 142 | 24.65% |
| SPXW241231P04075000 | 2024-06-04 9:38AM EDT | 4,075.00 | 22.54 | 19.50 | 19.90 | 0.00 | - | 50 | 80 | 24.35% |
| SPXW241231P04100000 | 2024-06-14 3:20PM EDT | 4,100.00 | 19.50 | 20.10 | 20.50 | +0.16 | +0.83% | 49 | 1,188 | 24.07% |
| SPXW241231P04125000 | 2024-06-14 9:40AM EDT | 4,125.00 | 20.00 | 20.70 | 21.10 | -0.68 | -3.29% | 40 | 2,328 | 23.80% |
| SPXW241231P04150000 | 2024-06-11 1:24PM EDT | 4,150.00 | 21.23 | 21.30 | 21.70 | 0.00 | - | 46 | 1,309 | 23.51% |
| SPXW241231P04175000 | 2024-06-12 10:02AM EDT | 4,175.00 | 19.05 | 22.00 | 22.40 | 0.00 | - | 2 | 154 | 23.25% |
| SPXW241231P04200000 | 2024-06-12 10:02AM EDT | 4,200.00 | 19.60 | 22.70 | 23.10 | 0.00 | - | 2 | 470 | 22.98% |
| SPXW241231P04225000 | 2024-05-17 10:21AM EDT | 4,225.00 | 26.90 | 23.30 | 23.70 | 0.00 | - | 28 | 178 | 22.68% |
| SPXW241231P04250000 | 2024-06-07 12:49PM EDT | 4,250.00 | 23.57 | 24.10 | 24.50 | 0.00 | - | 2 | 351 | 22.42% |
| SPXW241231P04275000 | 2024-06-12 11:20AM EDT | 4,275.00 | 21.68 | 24.80 | 25.20 | 0.00 | - | 200 | 1,390 | 22.14% |
| SPXW241231P04300000 | 2024-06-14 1:41PM EDT | 4,300.00 | 24.84 | 25.60 | 26.00 | -0.16 | -0.64% | 31 | 527 | 21.87% |
| SPXW241231P04325000 | 2024-05-17 3:37PM EDT | 4,325.00 | 30.30 | 26.10 | 27.00 | 0.00 | - | 26 | 39 | 21.64% |
| SPXW241231P04350000 | 2024-06-13 2:42PM EDT | 4,350.00 | 24.90 | 27.30 | 27.70 | 0.00 | - | 2,001 | 8,224 | 21.34% |
| SPXW241231P04375000 | 2024-06-12 11:20AM EDT | 4,375.00 | 24.83 | 28.20 | 28.60 | 0.00 | - | 200 | 581 | 21.07% |
| SPXW241231P04400000 | 2024-06-14 2:02PM EDT | 4,400.00 | 28.84 | 29.10 | 29.50 | +3.21 | +12.52% | 135 | 981 | 20.80% |
| SPXW241231P04425000 | 2024-06-03 2:51PM EDT | 4,425.00 | 36.25 | 30.10 | 30.50 | 0.00 | - | 7 | 296 | 20.54% |
| SPXW241231P04450000 | 2024-05-31 10:29AM EDT | 4,450.00 | 42.10 | 31.10 | 31.50 | 0.00 | - | 9 | 255 | 20.27% |
| SPXW241231P04475000 | 2024-06-13 10:34AM EDT | 4,475.00 | 30.30 | 32.20 | 32.60 | 0.00 | - | 1 | 884 | 20.01% |
| SPXW241231P04500000 | 2024-06-13 1:48PM EDT | 4,500.00 | 31.10 | 33.30 | 33.70 | 0.00 | - | 4 | 1,316 | 19.74% |
| SPXW241231P04525000 | 2024-06-12 6:50AM EDT | 4,525.00 | 33.90 | 34.50 | 34.90 | 0.00 | - | 1 | 1,835 | 19.49% |
| SPXW241231P04550000 | 2024-06-12 3:17PM EDT | 4,550.00 | 31.20 | 35.70 | 36.10 | 0.00 | - | 153 | 2,179 | 19.22% |
| SPXW241231P04575000 | 2024-06-06 10:22AM EDT | 4,575.00 | 36.68 | 37.00 | 37.40 | -1.92 | -4.97% | 12 | 1,419 | 18.97% |
| SPXW241231P04600000 | 2024-06-13 2:54PM EDT | 4,600.00 | 38.16 | 38.30 | 38.80 | +3.06 | +8.72% | 2 | 1,622 | 18.72% |
| SPXW241231P04625000 | 2024-06-14 10:36AM EDT | 4,625.00 | 40.70 | 39.70 | 40.10 | +4.43 | +12.21% | 5 | 863 | 18.44% |
| SPXW241231P04650000 | 2024-06-13 3:38PM EDT | 4,650.00 | 37.83 | 41.20 | 41.60 | 0.00 | - | 9 | 1,573 | 18.19% |
| SPXW241231P04675000 | 2024-06-12 3:15PM EDT | 4,675.00 | 37.53 | 42.70 | 43.10 | 0.00 | - | 12 | 691 | 17.93% |
| SPXW241231P04700000 | 2024-06-14 11:04AM EDT | 4,700.00 | 44.69 | 44.30 | 44.80 | +3.97 | +9.75% | 11 | 1,706 | 17.68% |
| SPXW241231P04720000 | 2024-06-11 11:16AM EDT | 4,720.00 | 48.96 | 44.80 | 46.70 | 0.00 | - | - | 201 | 17.54% |
| SPXW241231P04725000 | 2024-06-13 3:42PM EDT | 4,725.00 | 42.17 | 46.00 | 46.50 | 0.00 | - | 29 | 1,574 | 17.43% |
| SPXW241231P04730000 | 2024-06-12 9:44AM EDT | 4,730.00 | 41.78 | 45.50 | 47.40 | 0.00 | - | 9 | 76 | 17.44% |
| SPXW241231P04740000 | 2024-06-11 11:24AM EDT | 4,740.00 | 50.28 | 46.20 | 48.10 | 0.00 | - | - | 89 | 17.34% |
| SPXW241231P04750000 | 2024-06-13 3:06PM EDT | 4,750.00 | 43.67 | 47.80 | 48.30 | 0.00 | - | 77 | 2,155 | 17.17% |
| SPXW241231P04760000 | 2024-06-12 9:44AM EDT | 4,760.00 | 43.88 | 47.70 | 49.60 | 0.00 | - | 9 | 11 | 17.13% |
| SPXW241231P04770000 | 2024-06-12 10:32AM EDT | 4,770.00 | 44.10 | 48.40 | 50.40 | 0.00 | - | - | 36 | 17.04% |
| SPXW241231P04775000 | 2024-06-13 3:40PM EDT | 4,775.00 | 49.09 | 49.70 | 50.20 | +3.32 | +7.25% | 6 | 3,970 | 16.92% |
| SPXW241231P04780000 | 2024-06-07 2:45PM EDT | 4,780.00 | 52.19 | 49.20 | 51.20 | 0.00 | - | 4 | 2 | 16.94% |
| SPXW241231P04790000 | 2024-06-13 10:53AM EDT | 4,790.00 | 48.90 | 50.00 | 52.00 | 0.00 | - | 47 | 72 | 16.84% |
| SPXW241231P04800000 | 2024-06-14 3:00PM EDT | 4,800.00 | 51.47 | 51.70 | 52.20 | +4.08 | +8.61% | 1,051 | 1,579 | 16.67% |
| SPXW241231P04820000 | 2024-06-13 3:21PM EDT | 4,820.00 | 49.24 | 53.30 | 53.80 | 0.00 | - | 1 | 403 | 16.46% |
| SPXW241231P04825000 | 2024-06-14 3:50PM EDT | 4,825.00 | 53.66 | 53.70 | 54.30 | +4.04 | +8.14% | 924 | 856 | 16.42% |
| SPXW241231P04830000 | 2024-06-13 3:26PM EDT | 4,830.00 | 50.03 | 53.30 | 55.40 | 0.00 | - | 120 | 68 | 16.44% |
| SPXW241231P04840000 | 2024-06-11 11:02AM EDT | 4,840.00 | 59.46 | 54.10 | 56.20 | 0.00 | - | - | 7 | 16.33% |
| SPXW241231P04850000 | 2024-06-14 12:05PM EDT | 4,850.00 | 56.65 | 55.90 | 56.40 | +4.85 | +9.36% | 211 | 816 | 16.16% |
| SPXW241231P04860000 | 2024-06-11 11:18AM EDT | 4,860.00 | 62.24 | 55.90 | 58.10 | 0.00 | - | - | 3 | 16.14% |
| SPXW241231P04870000 | 2024-06-11 1:25PM EDT | 4,870.00 | 63.54 | 56.80 | 59.00 | 0.00 | - | - | 52 | 16.03% |
| SPXW241231P04875000 | 2024-06-14 3:33PM EDT | 4,875.00 | 57.60 | 58.20 | 58.80 | -4.68 | -7.51% | 16 | 781 | 15.91% |
| SPXW241231P04880000 | 2024-06-12 10:15AM EDT | 4,880.00 | 52.90 | 57.80 | 60.00 | 0.00 | - | - | 53 | 15.94% |
| SPXW241231P04890000 | 2024-06-07 12:39PM EDT | 4,890.00 | 63.38 | 58.70 | 60.90 | 0.00 | - | 2 | 1 | 15.83% |
| SPXW241231P04900000 | 2024-06-14 3:33PM EDT | 4,900.00 | 60.05 | 60.60 | 61.20 | +1.28 | +2.18% | 13 | 682 | 15.66% |
| SPXW241231P04910000 | 2024-06-11 1:25PM EDT | 4,910.00 | 68.33 | 60.70 | 63.00 | 0.00 | - | - | 3 | 15.63% |
| SPXW241231P04920000 | 2024-06-13 3:21PM EDT | 4,920.00 | 58.14 | 61.70 | 64.00 | 0.00 | - | 1 | 56 | 15.53% |
| SPXW241231P04925000 | 2024-06-10 11:09AM EDT | 4,925.00 | 70.20 | 62.20 | 64.50 | 0.00 | - | 54 | 212 | 15.48% |
| SPXW241231P04950000 | 2024-06-14 9:33AM EDT | 4,950.00 | 65.70 | 65.80 | 66.50 | +6.01 | +10.07% | 22 | 324 | 15.16% |
| SPXW241231P04970000 | 2024-06-12 10:10AM EDT | 4,970.00 | 63.03 | 67.10 | 69.50 | 0.00 | - | - | 1 | 15.02% |
| SPXW241231P04975000 | 2024-06-13 10:51AM EDT | 4,975.00 | 67.00 | 67.70 | 70.10 | 0.00 | - | 4 | 72 | 14.97% |
| SPXW241231P05000000 | 2024-06-14 3:08PM EDT | 5,000.00 | 71.38 | 71.70 | 72.30 | +1.38 | +1.97% | 3 | 1,771 | 14.65% |
| SPXW241231P05025000 | 2024-06-10 11:07AM EDT | 5,025.00 | 84.50 | 74.80 | 75.40 | 0.00 | - | 2 | 336 | 14.39% |
| SPXW241231P05030000 | 2024-06-12 12:47PM EDT | 5,030.00 | 69.21 | 74.40 | 76.90 | 0.00 | - | - | 20 | 14.41% |
| SPXW241231P05040000 | 2024-06-10 9:58AM EDT | 5,040.00 | 88.79 | 75.70 | 78.20 | 0.00 | - | - | 100 | 14.31% |
| SPXW241231P05050000 | 2024-06-13 10:46AM EDT | 5,050.00 | 75.98 | 78.10 | 78.80 | 0.00 | - | 5 | 432 | 14.15% |
| SPXW241231P05060000 | 2024-06-07 2:45PM EDT | 5,060.00 | 86.39 | 78.40 | 81.00 | 0.00 | - | 2 | 1 | 14.11% |
| SPXW241231P05075000 | 2024-06-13 10:46AM EDT | 5,075.00 | 79.46 | 81.60 | 82.30 | 0.00 | - | 4 | 335 | 13.89% |
| SPXW241231P05100000 | 2024-06-12 3:28PM EDT | 5,100.00 | 82.08 | 85.30 | 85.90 | 0.00 | - | 7 | 1,454 | 13.63% |
| SPXW241231P05110000 | 2024-06-12 2:16PM EDT | 5,110.00 | 81.11 | 85.60 | 88.30 | 0.00 | - | - | 3 | 13.59% |
| SPXW241231P05120000 | 2024-06-14 3:59PM EDT | 5,120.00 | 87.82 | 87.20 | 89.90 | -14.26 | -13.97% | 2 | 4 | 13.49% |
| SPXW241231P05125000 | 2024-06-14 3:59PM EDT | 5,125.00 | 88.57 | 89.10 | 89.80 | +1.38 | +1.58% | 2 | 354 | 13.37% |
| SPXW241231P05140000 | 2024-06-13 11:33AM EDT | 5,140.00 | 89.32 | 90.40 | 93.10 | 0.00 | - | 4 | 200 | 13.28% |
| SPXW241231P05150000 | 2024-06-13 10:35AM EDT | 5,150.00 | 91.80 | 93.20 | 93.90 | 0.00 | - | 2 | 1,365 | 13.11% |
| SPXW241231P05170000 | 2024-06-12 11:29AM EDT | 5,170.00 | 90.30 | 95.40 | 98.20 | 0.00 | - | - | 10 | 12.96% |
| SPXW241231P05175000 | 2024-06-12 9:35AM EDT | 5,175.00 | 94.24 | 97.50 | 98.20 | 0.00 | - | 7 | 942 | 12.85% |
| SPXW241231P05180000 | 2024-06-12 9:55AM EDT | 5,180.00 | 92.74 | 97.10 | 100.00 | 0.00 | - | - | 1 | 12.86% |
| SPXW241231P05190000 | 2024-06-11 1:25PM EDT | 5,190.00 | 115.25 | 98.90 | 101.80 | 0.00 | - | - | 26 | 12.75% |
| SPXW241231P05200000 | 2024-06-14 2:56PM EDT | 5,200.00 | 102.12 | 102.10 | 102.70 | +6.17 | +6.43% | 27 | 1,557 | 12.58% |
| SPXW241231P05225000 | 2024-06-13 3:06PM EDT | 5,225.00 | 100.52 | 106.80 | 107.50 | 0.00 | - | 3 | 452 | 12.31% |
| SPXW241231P05230000 | 2024-06-11 1:25PM EDT | 5,230.00 | 124.73 | 106.50 | 109.40 | 0.00 | - | - | 0 | 12.32% |
| SPXW241231P05250000 | 2024-06-14 3:52PM EDT | 5,250.00 | 112.30 | 111.90 | 112.50 | +4.76 | +4.43% | 8 | 1,325 | 12.04% |
| SPXW241231P05260000 | 2024-06-07 10:00AM EDT | 5,260.00 | 132.63 | 112.50 | 115.60 | 0.00 | - | 8 | 4 | 11.99% |
| SPXW241231P05270000 | 2024-06-12 10:30AM EDT | 5,270.00 | 109.20 | 114.70 | 117.70 | 0.00 | - | - | 1 | 11.88% |
| SPXW241231P05275000 | 2024-06-07 2:08PM EDT | 5,275.00 | 119.49 | 115.70 | 118.80 | -15.51 | -11.49% | 10 | 266 | 11.82% |
| SPXW241231P05280000 | 2024-06-07 3:41PM EDT | 5,280.00 | 134.89 | 116.80 | 119.90 | 0.00 | - | 12 | 6 | 11.77% |
| SPXW241231P05300000 | 2024-06-14 2:37PM EDT | 5,300.00 | 124.19 | 122.70 | 123.40 | +4.46 | +3.73% | 3 | 3,587 | 11.48% |
| SPXW241231P05310000 | 2024-06-14 3:08PM EDT | 5,310.00 | 124.80 | 123.60 | 126.70 | +4.70 | +3.91% | 1 | 2 | 11.43% |
| SPXW241231P05320000 | 2024-06-12 10:30AM EDT | 5,320.00 | 127.90 | 127.30 | 128.10 | +7.35 | +6.10% | 6 | 2 | 11.25% |
| SPXW241231P05325000 | 2024-06-14 4:05PM EDT | 5,325.00 | 127.90 | 128.50 | 129.30 | +4.92 | +4.00% | 2 | 626 | 11.19% |
| SPXW241231P05330000 | 2024-06-13 10:10AM EDT | 5,330.00 | 125.65 | 128.40 | 131.50 | 0.00 | - | 2 | 12 | 11.19% |
| SPXW241231P05340000 | 2024-06-13 11:31AM EDT | 5,340.00 | 131.52 | 130.80 | 134.00 | 0.00 | - | 10 | 11 | 11.08% |
| SPXW241231P05350000 | 2024-06-14 3:13PM EDT | 5,350.00 | 135.00 | 134.70 | 135.50 | +6.00 | +4.65% | 6 | 703 | 10.89% |
| SPXW241231P05360000 | 2024-06-07 10:45AM EDT | 5,360.00 | 155.43 | 135.90 | 139.10 | 0.00 | - | 108 | 54 | 10.84% |
| SPXW241231P05370000 | 2024-06-13 11:31AM EDT | 5,370.00 | 139.47 | 138.50 | 141.50 | 0.00 | - | 10 | 15 | 10.70% |
| SPXW241231P05375000 | 2024-06-12 9:35AM EDT | 5,375.00 | 139.99 | 141.30 | 142.10 | 0.00 | - | 2 | 435 | 10.60% |
| SPXW241231P05380000 | 2024-06-13 10:15AM EDT | 5,380.00 | 140.74 | 142.60 | 143.40 | 0.00 | - | 4 | 968 | 10.53% |
| SPXW241231P05390000 | 2024-06-12 12:47PM EDT | 5,390.00 | 138.73 | 143.90 | 147.20 | 0.00 | - | - | 113 | 10.47% |
| SPXW241231P05400000 | 2024-06-14 3:32PM EDT | 5,400.00 | 148.02 | 148.10 | 149.00 | -2.48 | -1.65% | 90 | 1,091 | 10.29% |
| SPXW241231P05410000 | 2024-06-12 1:31PM EDT | 5,410.00 | 145.34 | 149.60 | 152.90 | 0.00 | - | - | 2 | 10.22% |
| SPXW241231P05420000 | 2024-06-14 1:30PM EDT | 5,420.00 | 154.23 | 152.50 | 155.50 | +7.68 | +5.24% | 2 | 104 | 10.07% |
| SPXW241231P05425000 | 2024-06-13 3:06PM EDT | 5,425.00 | 161.07 | 155.40 | 156.20 | +12.03 | +8.07% | 14 | 459 | 9.96% |
| SPXW241231P05440000 | 2024-06-11 9:37AM EDT | 5,440.00 | 191.07 | 158.50 | 161.90 | 0.00 | - | - | 5 | 9.83% |
| SPXW241231P05450000 | 2024-06-11 11:47AM EDT | 5,450.00 | 192.00 | 163.00 | 163.90 | 0.00 | - | 6 | 361 | 9.63% |
| SPXW241231P05460000 | 2024-06-10 11:07AM EDT | 5,460.00 | 196.20 | 164.80 | 167.90 | 0.00 | - | - | 1 | 9.54% |
| SPXW241231P05475000 | 2024-06-14 12:11PM EDT | 5,475.00 | 174.63 | 169.70 | 172.80 | +3.30 | +1.93% | 2 | 104 | 9.33% |
| SPXW241231P05480000 | 2024-06-12 10:21AM EDT | 5,480.00 | 166.60 | 171.40 | 174.50 | 0.00 | - | 2 | 22 | 9.26% |
| SPXW241231P05490000 | 2024-06-13 9:56AM EDT | 5,490.00 | 172.37 | 174.80 | 177.90 | 0.00 | - | 216 | 110 | 9.12% |
| SPXW241231P05500000 | 2024-06-14 12:11PM EDT | 5,500.00 | 183.43 | 178.20 | 181.40 | +5.11 | +2.87% | 2 | 190 | 8.97% |
| SPXW241231P05510000 | 2024-06-07 3:41PM EDT | 5,510.00 | 213.12 | 181.80 | 184.90 | 0.00 | - | 2 | 1 | 8.82% |
| SPXW241231P05525000 | 2024-06-10 3:00AM EDT | 5,525.00 | 226.60 | 188.50 | 189.40 | 0.00 | - | 18 | 373 | 8.52% |
| SPXW241231P05540000 | 2024-06-11 10:30AM EDT | 5,540.00 | 232.00 | 192.80 | 196.00 | 0.00 | - | - | 15 | 8.34% |
| SPXW241231P05550000 | 2024-06-13 11:33AM EDT | 5,550.00 | 199.33 | 196.70 | 199.90 | 0.00 | - | 2 | 281 | 8.18% |
| SPXW241231P05560000 | 2024-06-12 10:55AM EDT | 5,560.00 | 198.62 | 200.60 | 203.80 | 0.00 | - | - | 6 | 8.00% |
| SPXW241231P05570000 | 2024-06-12 10:55AM EDT | 5,570.00 | 202.62 | 204.60 | 207.80 | 0.00 | - | - | 6 | 7.82% |
| SPXW241231P05575000 | 2024-06-12 1:24PM EDT | 5,575.00 | 200.79 | 206.60 | 209.90 | 0.00 | - | 2 | 41 | 7.73% |
| SPXW241231P05600000 | 2024-06-14 2:37PM EDT | 5,600.00 | 222.20 | 218.40 | 219.20 | +9.35 | +4.39% | 34 | 859 | 7.14% |
| SPXW241231P05625000 | 2024-06-06 3:09PM EDT | 5,625.00 | 268.17 | 229.30 | 230.20 | 0.00 | - | 6 | 570 | 6.56% |
| SPXW241231P05630000 | 2024-06-10 1:52PM EDT | 5,630.00 | 265.79 | 230.40 | 233.70 | 0.00 | - | - | 1 | 6.53% |
| SPXW241231P05650000 | 2024-06-14 2:36PM EDT | 5,650.00 | 245.72 | 239.70 | 243.00 | +11.22 | +4.78% | 25 | 195 | 5.96% |
| SPXW241231P05660000 | 2024-06-10 1:38PM EDT | 5,660.00 | 287.69 | 244.50 | 247.80 | 0.00 | - | - | 4 | 5.63% |
| SPXW241231P05670000 | 2024-06-13 10:15AM EDT | 5,670.00 | 252.47 | 250.50 | 251.50 | 0.00 | - | 2 | 540 | 5.10% |
| SPXW241231P05675000 | 2024-06-11 11:16AM EDT | 5,675.00 | 297.97 | 249.60 | 258.20 | 0.00 | - | 2 | 105 | 5.37% |
| SPXW241231P05700000 | 2024-06-14 3:32PM EDT | 5,700.00 | 266.97 | 265.70 | 266.60 | -2.36 | -0.88% | 394 | 580 | 0.00% |
| SPXW241231P05725000 | 2024-06-14 1:58PM EDT | 5,725.00 | 284.76 | 266.80 | 293.40 | -74.85 | -20.81% | 2 | 73 | 2.94% |
| SPXW241231P05750000 | 2024-06-11 11:15AM EDT | 5,750.00 | 343.04 | 280.70 | 307.30 | 0.00 | - | 6 | 87 | 0.00% |
| SPXW241231P05775000 | 2024-06-07 12:39PM EDT | 5,775.00 | 349.43 | 281.90 | 334.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241231P05800000 | 2024-06-13 9:56AM EDT | 5,800.00 | 321.56 | 309.90 | 337.00 | 0.00 | - | 108 | 341 | 0.00% |
| SPXW241231P05825000 | 2024-06-10 10:02AM EDT | 5,825.00 | 399.62 | 310.60 | 366.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231P05850000 | 2024-06-12 12:28PM EDT | 5,850.00 | 350.46 | 325.90 | 383.90 | 0.00 | - | 3 | 10 | 0.00% |
| SPXW241231P05900000 | 2024-06-14 2:37PM EDT | 5,900.00 | 395.36 | 358.00 | 420.00 | -35.84 | -8.31% | 3 | 17 | 0.00% |
| SPXW241231P05950000 | 2024-06-14 2:36PM EDT | 5,950.00 | 431.85 | 412.10 | 439.10 | +12.46 | +2.97% | 5 | 39 | 0.00% |
| SPXW241231P06000000 | 2024-06-14 3:32PM EDT | 6,000.00 | 464.94 | 450.60 | 476.90 | +7.45 | +1.63% | 88 | 75 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 6,050.00 | 601.28 | 466.70 | 539.40 | 0.00 | - | 30 | 30 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 6,100.00 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 22.57% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 6,200.00 | 824.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 6,400.00 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 27.76% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 6,500.00 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 28.33% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 6,600.00 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 29.36% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 6,700.00 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.