Singapore markets open in 7 hours
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.12 -0.18 (-0.00%) Dow
39,150.89 +38.73 (+0.10%) Nasdaq
17,769.10 +51.45 (+0.29%) Bitcoin USD
61,130.23 -301.11 (-0.49%) CMC Crypto 200
1,264.96 -18.83 (-1.47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 1,600.00 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2,000.00 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2,100.00 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2,200.00 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2,300.00 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2,400.00 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2,500.00 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2,600.00 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2,700.00 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2,800.00 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2,900.00 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02950000 | 2024-06-06 11:50AM EDT | 2,950.00 | 2,488.80 | 2,592.70 | 2,608.40 | 0.00 | - | - | 1 | 58.15% |
| SPX250221C03000000 | 2024-06-26 11:01AM EDT | 3,000.00 | 2,551.08 | 2,549.20 | 2,564.30 | +234.79 | +10.14% | 1 | 4 | 57.95% |
| SPX250221C03050000 | 2024-03-26 10:17AM EDT | 3,050.00 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 3,100.00 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 3,200.00 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 3,300.00 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 3,400.00 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 3,500.00 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C03900000 | 2024-06-12 1:36PM EDT | 3,900.00 | 1,667.00 | 1,689.30 | 1,705.50 | 0.00 | - | 2 | 4 | 42.66% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 3,950.00 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250221C04000000 | 2024-06-10 9:42AM EDT | 4,000.00 | 1,601.48 | 1,595.20 | 1,611.40 | +121.43 | +8.20% | 1 | 3,203 | 40.99% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 4,025.00 | 1,438.17 | 1,500.10 | 1,591.30 | 0.00 | - | - | 1 | 40.92% |
| SPX250221C04050000 | 2024-05-16 10:07AM EDT | 4,050.00 | 1,416.01 | 1,477.00 | 1,567.60 | 0.00 | - | - | 1 | 40.48% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 4,100.00 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250221C04150000 | 2024-05-30 9:42AM EDT | 4,150.00 | 1,266.65 | 1,454.70 | 1,470.90 | 0.00 | - | 21 | 9 | 38.52% |
| SPX250221C04175000 | 2024-05-30 9:40AM EDT | 4,175.00 | 1,244.22 | 1,431.30 | 1,447.60 | 0.00 | - | 2 | 1 | 38.12% |
| SPX250221C04200000 | 2024-05-30 9:42AM EDT | 4,200.00 | 1,221.24 | 1,408.00 | 1,424.30 | 0.00 | - | 100 | 56 | 37.72% |
| SPX250221C04225000 | 2024-05-30 9:43AM EDT | 4,225.00 | 1,198.64 | 1,384.80 | 1,401.00 | 0.00 | - | 18 | 9 | 37.31% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 4,250.00 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 0.00% |
| SPX250221C04300000 | 2024-06-10 1:31PM EDT | 4,300.00 | 1,216.97 | 1,315.20 | 1,331.50 | 0.00 | - | 2 | 25 | 36.12% |
| SPX250221C04325000 | 2024-06-10 1:31PM EDT | 4,325.00 | 1,194.12 | 1,292.10 | 1,308.40 | 0.00 | - | - | 1 | 35.73% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 4,350.00 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 4,375.00 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 0.00% |
| SPX250221C04400000 | 2024-06-17 3:51PM EDT | 4,400.00 | 1,240.00 | 1,223.00 | 1,239.30 | 0.00 | - | 4 | 56 | 34.55% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 4,425.00 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 4,450.00 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250221C04500000 | 2024-06-24 11:24AM EDT | 4,500.00 | 1,157.88 | 1,131.60 | 1,147.90 | 0.00 | - | 1 | 100 | 33.01% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 4,550.00 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C04575000 | 2024-06-05 11:00AM EDT | 4,575.00 | 939.39 | 1,063.60 | 1,079.90 | 0.00 | - | 1 | 2 | 31.87% |
| SPX250221C04600000 | 2024-06-10 4:05PM EDT | 4,600.00 | 953.65 | 1,041.00 | 1,057.40 | 0.00 | - | 1 | 10 | 31.50% |
| SPX250221C04625000 | 2024-05-28 11:06AM EDT | 4,625.00 | 888.49 | 1,018.60 | 1,034.90 | 0.00 | - | 8 | 8 | 31.12% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 4,650.00 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 4,675.00 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 21.93% |
| SPX250221C04700000 | 2024-06-17 10:22AM EDT | 4,700.00 | 928.27 | 954.10 | 962.60 | 0.00 | - | 2 | 61 | 29.61% |
| SPX250221C04725000 | 2024-06-10 1:16PM EDT | 4,725.00 | 836.53 | 933.90 | 942.40 | 0.00 | - | 2 | 44 | 29.40% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 4,750.00 | 720.73 | 873.10 | 891.20 | 0.00 | - | 2 | 132 | 26.89% |
| SPX250221C04775000 | 2024-06-10 1:59PM EDT | 4,775.00 | 800.89 | 890.10 | 898.60 | 0.00 | - | 12 | 128 | 28.70% |
| SPX250221C04800000 | 2024-06-10 1:59PM EDT | 4,800.00 | 779.54 | 868.40 | 876.80 | 0.00 | - | 78 | 756 | 28.35% |
| SPX250221C04825000 | 2024-06-10 1:17PM EDT | 4,825.00 | 750.88 | 846.40 | 854.90 | 0.00 | - | 54 | 272 | 27.98% |
| SPX250221C04850000 | 2024-06-10 1:02PM EDT | 4,850.00 | 730.66 | 822.60 | 831.10 | 0.00 | - | 18 | 624 | 27.48% |
| SPX250221C04875000 | 2024-06-10 1:15PM EDT | 4,875.00 | 709.29 | 802.60 | 811.10 | 0.00 | - | 10 | 21 | 27.24% |
| SPX250221C04900000 | 2024-05-30 2:33PM EDT | 4,900.00 | 613.20 | 779.60 | 788.10 | 0.00 | - | 2 | 1,345 | 26.79% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 4,925.00 | 533.86 | 654.70 | 688.00 | 0.00 | - | 2 | 401 | 20.99% |
| SPX250221C04950000 | 2024-06-17 1:37PM EDT | 4,950.00 | 752.21 | 733.10 | 750.00 | 0.00 | - | 12 | 3,882 | 26.40% |
| SPX250221C04975000 | 2024-05-16 12:48PM EDT | 4,975.00 | 609.40 | 683.80 | 701.50 | 0.00 | - | 3 | 1,677 | 24.25% |
| SPX250221C05000000 | 2024-06-24 4:04PM EDT | 5,000.00 | 688.94 | 696.90 | 705.60 | 0.00 | - | 2 | 6,837 | 25.57% |
| SPX250221C05025000 | 2024-06-13 2:06PM EDT | 5,025.00 | 641.91 | 676.30 | 684.80 | 0.00 | - | 1 | 1,758 | 25.23% |
| SPX250221C05050000 | 2024-06-17 1:37PM EDT | 5,050.00 | 668.35 | 655.20 | 663.70 | 0.00 | - | 12 | 2,004 | 24.87% |
| SPX250221C05075000 | 2024-06-12 10:45AM EDT | 5,075.00 | 614.66 | 633.30 | 641.90 | 0.00 | - | 1 | 1,924 | 24.45% |
| SPX250221C05100000 | 2024-06-12 2:20PM EDT | 5,100.00 | 588.57 | 614.60 | 623.20 | 0.00 | - | 25 | 2,626 | 24.23% |
| SPX250221C05125000 | 2024-06-03 10:37AM EDT | 5,125.00 | 458.00 | 594.50 | 602.90 | 0.00 | - | 2 | 711 | 23.89% |
| SPX250221C05150000 | 2024-06-03 9:56AM EDT | 5,150.00 | 441.56 | 574.20 | 582.90 | 0.00 | - | 2 | 1,165 | 23.57% |
| SPX250221C05175000 | 2024-06-03 10:04AM EDT | 5,175.00 | 424.43 | 554.40 | 562.90 | 0.00 | - | 10 | 620 | 23.24% |
| SPX250221C05200000 | 2024-05-30 10:05AM EDT | 5,200.00 | 390.58 | 535.50 | 543.80 | 0.00 | - | 1 | 1,393 | 22.95% |
| SPX250221C05225000 | 2024-06-13 11:38AM EDT | 5,225.00 | 482.87 | 515.70 | 524.40 | 0.00 | - | 8 | 47 | 22.63% |
| SPX250221C05250000 | 2024-06-14 1:17PM EDT | 5,250.00 | 469.83 | 499.70 | 502.40 | 0.00 | - | 1 | 908 | 22.15% |
| SPX250221C05275000 | 2024-06-13 11:37AM EDT | 5,275.00 | 445.71 | 480.40 | 482.80 | 0.00 | - | 2 | 886 | 21.81% |
| SPX250221C05300000 | 2024-06-17 10:22AM EDT | 5,300.00 | 436.31 | 460.10 | 462.60 | 0.00 | - | 4 | 3,668 | 21.41% |
| SPX250221C05325000 | 2024-06-25 10:11AM EDT | 5,325.00 | 444.24 | 443.60 | 445.80 | 0.00 | - | 2 | 676 | 21.21% |
| SPX250221C05350000 | 2024-06-25 10:20AM EDT | 5,350.00 | 424.89 | 423.80 | 426.10 | 0.00 | - | 18 | 1,373 | 20.82% |
| SPX250221C05375000 | 2024-06-25 10:20AM EDT | 5,375.00 | 407.04 | 407.00 | 409.20 | 0.00 | - | 20 | 239 | 20.59% |
| SPX250221C05400000 | 2024-06-26 11:37AM EDT | 5,400.00 | 386.48 | 389.40 | 391.50 | -2.38 | -0.61% | 2 | 3,738 | 20.29% |
| SPX250221C05425000 | 2024-06-25 10:09AM EDT | 5,425.00 | 371.44 | 371.80 | 373.90 | 0.00 | - | 3 | 1,643 | 19.99% |
| SPX250221C05450000 | 2024-06-26 1:21PM EDT | 5,450.00 | 355.20 | 354.50 | 356.60 | -3.00 | -0.84% | 5 | 1,575 | 19.69% |
| SPX250221C05475000 | 2024-06-24 3:57PM EDT | 5,475.00 | 332.82 | 337.30 | 339.40 | 0.00 | - | 14 | 761 | 19.38% |
| SPX250221C05500000 | 2024-06-24 4:15PM EDT | 5,500.00 | 315.77 | 321.10 | 323.20 | 0.00 | - | 165 | 4,564 | 19.12% |
| SPX250221C05525000 | 2024-06-18 7:01AM EDT | 5,525.00 | 313.61 | 304.60 | 306.70 | 0.00 | - | 31 | 785 | 18.82% |
| SPX250221C05550000 | 2024-06-20 3:48PM EDT | 5,550.00 | 302.89 | 288.70 | 290.80 | 0.00 | - | 31 | 1,066 | 18.54% |
| SPX250221C05575000 | 2024-06-21 12:02PM EDT | 5,575.00 | 285.61 | 272.70 | 273.90 | 0.00 | - | 10 | 168 | 18.18% |
| SPX250221C05600000 | 2024-06-25 11:20AM EDT | 5,600.00 | 260.80 | 257.60 | 258.80 | 0.00 | - | 500 | 1,538 | 17.91% |
| SPX250221C05625000 | 2024-06-26 10:55AM EDT | 5,625.00 | 244.39 | 242.90 | 244.10 | -15.36 | -5.91% | 19 | 748 | 17.64% |
| SPX250221C05650000 | 2024-06-24 10:26AM EDT | 5,650.00 | 245.20 | 229.80 | 231.00 | 0.00 | - | 1 | 934 | 17.45% |
| SPX250221C05675000 | 2024-06-24 10:14AM EDT | 5,675.00 | 233.18 | 216.10 | 217.30 | 0.00 | - | 4 | 181 | 17.20% |
| SPX250221C05700000 | 2024-06-24 10:27AM EDT | 5,700.00 | 216.11 | 202.80 | 203.90 | 0.00 | - | 158 | 1,290 | 16.95% |
| SPX250221C05725000 | 2024-06-24 10:14AM EDT | 5,725.00 | 205.78 | 189.90 | 191.00 | 0.00 | - | 53 | 200 | 16.70% |
| SPX250221C05750000 | 2024-06-24 10:14AM EDT | 5,750.00 | 193.13 | 177.50 | 178.40 | 0.00 | - | 2 | 717 | 16.45% |
| SPX250221C05775000 | 2024-06-26 12:11PM EDT | 5,775.00 | 168.80 | 165.80 | 166.80 | -7.70 | -4.36% | 11 | 879 | 16.24% |
| SPX250221C05800000 | 2024-06-21 12:02PM EDT | 5,800.00 | 164.58 | 154.40 | 155.30 | 0.00 | - | 20 | 3,913 | 16.01% |
| SPX250221C05850000 | 2024-06-26 1:36PM EDT | 5,850.00 | 133.55 | 133.40 | 134.20 | -10.65 | -7.39% | 3 | 1,792 | 15.60% |
| SPX250221C05900000 | 2024-06-26 12:13PM EDT | 5,900.00 | 116.90 | 113.90 | 114.70 | +2.40 | +2.10% | 44 | 5,501 | 15.19% |
| SPX250221C05950000 | 2024-06-26 12:12PM EDT | 5,950.00 | 99.88 | 97.30 | 98.10 | +2.77 | +2.85% | 6 | 340 | 14.86% |
| SPX250221C06000000 | 2024-06-26 12:13PM EDT | 6,000.00 | 84.55 | 82.40 | 83.20 | +2.95 | +3.62% | 67 | 2,576 | 14.55% |
| SPX250221C06100000 | 2024-06-26 12:09PM EDT | 6,100.00 | 59.90 | 57.50 | 58.20 | -0.62 | -1.02% | 292 | 1,297 | 13.96% |
| SPX250221C06200000 | 2024-06-25 11:25AM EDT | 6,200.00 | 41.74 | 39.60 | 40.20 | 0.00 | - | 1 | 2,940 | 13.53% |
| SPX250221C06300000 | 2024-06-26 10:45AM EDT | 6,300.00 | 26.90 | 26.70 | 27.20 | -2.69 | -9.09% | 1,250 | 1,336 | 13.19% |
| SPX250221C06400000 | 2024-06-26 10:20AM EDT | 6,400.00 | 17.82 | 17.90 | 18.30 | -1.38 | -7.19% | 251 | 1,565 | 12.95% |
| SPX250221C06500000 | 2024-06-26 12:09PM EDT | 6,500.00 | 12.55 | 11.90 | 12.30 | -0.35 | -2.71% | 2 | 1,304 | 12.79% |
| SPX250221C06600000 | 2024-06-25 11:25AM EDT | 6,600.00 | 8.79 | 7.90 | 8.30 | 0.00 | - | 1 | 170 | 12.70% |
| SPX250221C06700000 | 2024-06-25 10:22AM EDT | 6,700.00 | 6.15 | 5.50 | 5.80 | 0.00 | - | 10 | 372 | 12.73% |
| SPX250221C06800000 | 2024-06-20 11:30AM EDT | 6,800.00 | 5.62 | 3.90 | 4.20 | 0.00 | - | 3 | 64 | 12.84% |
| SPX250221C07000000 | 2024-06-25 10:22AM EDT | 7,000.00 | 2.50 | 2.25 | 2.45 | 0.00 | - | 30 | 121 | 13.24% |
| SPX250221C07200000 | 2024-06-20 11:30AM EDT | 7,200.00 | 1.94 | 1.45 | 1.65 | 0.00 | - | 2 | 202 | 13.84% |
| SPX250221C07400000 | 2024-06-13 1:02PM EDT | 7,400.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 2 | 5 | 14.49% |
| SPX250221C07600000 | 2024-06-10 1:18PM EDT | 7,600.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 15.22% |
| SPX250221C07800000 | 2024-04-04 12:55PM EDT | 7,800.00 | 1.05 | 0.15 | 0.45 | 0.00 | - | 30 | 30 | 15.14% |
| SPX250221C08000000 | 2024-06-25 10:32AM EDT | 8,000.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 59 | 16.53% |
| SPX250221C08200000 | 2024-06-05 11:42AM EDT | 8,200.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 90 | 57 | 17.19% |
| SPX250221C08400000 | 2024-06-05 12:17PM EDT | 8,400.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 120 | 1,808 | 17.74% |
| SPX250221C08600000 | 2024-04-19 3:01PM EDT | 8,600.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 70 | 2,390 | 17.88% |
| SPX250221C08800000 | 2024-06-21 11:16AM EDT | 8,800.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 1,414 | 18.98% |
| SPX250221C09000000 | 2024-05-31 1:34PM EDT | 9,000.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 130 | 19.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 123.83% |
| SPX250221P00400000 | 2024-06-24 10:13AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 111 | 90.82% |
| SPX250221P00600000 | 2024-06-17 12:26PM EDT | 600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 125 | 80.18% |
| SPX250221P00800000 | 2024-06-26 9:32AM EDT | 800.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 30 | 63 | 73.29% |
| SPX250221P01000000 | 2024-06-26 11:11AM EDT | 1,000.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 1,000 | 78 | 68.51% |
| SPX250221P01200000 | 2024-06-26 11:11AM EDT | 1,200.00 | 0.60 | 0.50 | 0.65 | -0.04 | -6.25% | 1,000 | 50 | 63.18% |
| SPX250221P01400000 | 2024-06-25 1:59PM EDT | 1,400.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 5 | 654 | 58.96% |
| SPX250221P01600000 | 2024-06-24 1:49PM EDT | 1,600.00 | 1.26 | 1.15 | 1.35 | 0.00 | - | 2 | 11,025 | 55.38% |
| SPX250221P01800000 | 2024-06-24 1:49PM EDT | 1,800.00 | 1.80 | 1.60 | 1.85 | 0.00 | - | 2 | 93 | 51.97% |
| SPX250221P01900000 | 2024-06-25 12:32PM EDT | 1,900.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 28 | 39 | 50.42% |
| SPX250221P02000000 | 2024-06-24 1:48PM EDT | 2,000.00 | 2.50 | 2.25 | 2.45 | 0.00 | - | 2 | 86 | 49.12% |
| SPX250221P02100000 | 2024-06-24 1:49PM EDT | 2,100.00 | 2.90 | 2.60 | 2.85 | 0.00 | - | 2 | 4,417 | 47.69% |
| SPX250221P02200000 | 2024-06-24 1:49PM EDT | 2,200.00 | 3.33 | 3.00 | 3.30 | 0.00 | - | 2 | 3,958 | 46.30% |
| SPX250221P02300000 | 2024-06-24 1:48PM EDT | 2,300.00 | 3.85 | 3.50 | 3.70 | 0.00 | - | 2 | 8,302 | 44.81% |
| SPX250221P02400000 | 2024-06-20 1:37PM EDT | 2,400.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 8 | 5,019 | 43.31% |
| SPX250221P02500000 | 2024-06-24 1:49PM EDT | 2,500.00 | 4.93 | 4.50 | 4.70 | 0.00 | - | 12 | 4,648 | 42.04% |
| SPX250221P02600000 | 2024-06-17 9:35AM EDT | 2,600.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 2 | 2,280 | 40.74% |
| SPX250221P02700000 | 2024-06-13 12:15PM EDT | 2,700.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 100 | 105 | 39.41% |
| SPX250221P02800000 | 2024-06-25 11:49PM EDT | 2,800.00 | 6.50 | 6.40 | 6.60 | -0.81 | -11.08% | 1 | 4,996 | 38.15% |
| SPX250221P02850000 | 2024-06-13 10:07AM EDT | 2,850.00 | 6.65 | 6.70 | 6.90 | 0.00 | - | 102 | 55 | 37.47% |
| SPX250221P02900000 | 2024-06-20 11:30AM EDT | 2,900.00 | 7.80 | 7.10 | 7.30 | 0.00 | - | 9 | 5,535 | 36.86% |
| SPX250221P02950000 | 2024-06-17 11:28AM EDT | 2,950.00 | 8.10 | 7.50 | 7.80 | 0.00 | - | 67 | 106 | 36.32% |
| SPX250221P03000000 | 2024-06-21 11:04AM EDT | 3,000.00 | 8.05 | 8.00 | 8.20 | -1.00 | -11.05% | 1 | 3,091 | 35.69% |
| SPX250221P03050000 | 2024-06-21 11:04AM EDT | 3,050.00 | 9.55 | 8.40 | 8.60 | 0.00 | - | 2 | 11 | 35.06% |
| SPX250221P03100000 | 2024-06-18 3:22PM EDT | 3,100.00 | 9.40 | 8.80 | 9.20 | 0.00 | - | 3,000 | 3,003 | 34.55% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 3,150.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPX250221P03200000 | 2024-06-25 2:44PM EDT | 3,200.00 | 10.05 | 9.80 | 10.10 | 0.00 | - | 1 | 2,050 | 33.31% |
| SPX250221P03250000 | 2024-05-31 3:37PM EDT | 3,250.00 | 13.20 | 10.30 | 10.60 | 0.00 | - | 2 | 83 | 32.71% |
| SPX250221P03300000 | 2024-06-03 2:17PM EDT | 3,300.00 | 13.36 | 10.90 | 11.20 | 0.00 | - | 6 | 189 | 32.15% |
| SPX250221P03325000 | 2024-05-14 10:42AM EDT | 3,325.00 | 14.70 | 11.30 | 11.60 | 0.00 | - | 80 | 233 | 31.91% |
| SPX250221P03350000 | 2024-05-29 11:14AM EDT | 3,350.00 | 15.15 | 11.50 | 11.90 | 0.00 | - | 28 | 326 | 31.63% |
| SPX250221P03375000 | 2024-06-04 10:06AM EDT | 3,375.00 | 14.25 | 11.80 | 12.10 | 0.00 | - | 80 | 226 | 31.29% |
| SPX250221P03400000 | 2024-06-13 3:27PM EDT | 3,400.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 12 | 467 | 31.01% |
| SPX250221P03425000 | 2024-06-12 10:39AM EDT | 3,425.00 | 11.79 | 12.40 | 12.80 | 0.00 | - | 90 | 208 | 30.75% |
| SPX250221P03450000 | 2024-06-20 11:40AM EDT | 3,450.00 | 13.55 | 12.70 | 13.00 | 0.00 | - | 9 | 687 | 30.42% |
| SPX250221P03475000 | 2024-06-17 2:28PM EDT | 3,475.00 | 13.24 | 13.10 | 13.40 | 0.00 | - | 3 | 552 | 30.16% |
| SPX250221P03500000 | 2024-06-18 10:04AM EDT | 3,500.00 | 13.75 | 13.40 | 13.80 | 0.00 | - | 600 | 1,273 | 29.90% |
| SPX250221P03525000 | 2024-06-21 3:42PM EDT | 3,525.00 | 15.10 | 13.80 | 14.10 | 0.00 | - | 9 | 61 | 29.61% |
| SPX250221P03550000 | 2024-06-18 1:37PM EDT | 3,550.00 | 14.55 | 14.10 | 14.40 | 0.00 | - | 9 | 3,800 | 29.30% |
| SPX250221P03575000 | 2024-06-12 10:48AM EDT | 3,575.00 | 13.70 | 14.50 | 14.80 | 0.00 | - | 9 | 635 | 29.04% |
| SPX250221P03600000 | 2024-06-25 10:51AM EDT | 3,600.00 | 15.65 | 14.80 | 15.20 | 0.00 | - | 9 | 1,126 | 28.77% |
| SPX250221P03625000 | 2024-06-26 10:44AM EDT | 3,625.00 | 15.50 | 15.20 | 15.60 | -1.76 | -10.20% | 180 | 59 | 28.49% |
| SPX250221P03650000 | 2024-06-17 2:49PM EDT | 3,650.00 | 15.92 | 15.60 | 16.00 | 0.00 | - | 3 | 366 | 28.22% |
| SPX250221P03675000 | 2024-06-14 4:04PM EDT | 3,675.00 | 17.20 | 16.00 | 16.30 | 0.00 | - | 9 | 221 | 27.91% |
| SPX250221P03700000 | 2024-06-18 2:20PM EDT | 3,700.00 | 17.00 | 16.50 | 16.80 | 0.00 | - | 9 | 3,279 | 27.66% |
| SPX250221P03725000 | 2024-06-24 3:49PM EDT | 3,725.00 | 18.14 | 16.90 | 17.20 | 0.00 | - | 35 | 219 | 27.38% |
| SPX250221P03750000 | 2024-06-24 3:49PM EDT | 3,750.00 | 18.54 | 17.30 | 17.70 | 0.00 | - | 5 | 364 | 27.12% |
| SPX250221P03775000 | 2024-06-26 11:02AM EDT | 3,775.00 | 17.98 | 17.80 | 18.20 | -0.97 | -5.12% | 9 | 2,990 | 26.86% |
| SPX250221P03800000 | 2024-06-24 11:11AM EDT | 3,800.00 | 19.00 | 18.30 | 18.70 | 0.00 | - | 9 | 651 | 26.60% |
| SPX250221P03825000 | 2024-06-24 10:22AM EDT | 3,825.00 | 19.65 | 18.70 | 19.00 | 0.00 | - | 12 | 1,602 | 26.28% |
| SPX250221P03850000 | 2024-06-20 2:18PM EDT | 3,850.00 | 20.70 | 19.20 | 19.60 | 0.00 | - | 108 | 1,336 | 26.04% |
| SPX250221P03875000 | 2024-06-20 2:16PM EDT | 3,875.00 | 21.31 | 19.70 | 20.10 | 0.00 | - | 14 | 865 | 25.77% |
| SPX250221P03900000 | 2024-06-21 10:31AM EDT | 3,900.00 | 22.60 | 20.20 | 20.60 | 0.00 | - | 5 | 5,399 | 25.49% |
| SPX250221P03925000 | 2024-06-24 12:36PM EDT | 3,925.00 | 21.66 | 20.80 | 21.20 | 0.00 | - | 516 | 2,053 | 25.24% |
| SPX250221P03950000 | 2024-06-17 12:13PM EDT | 3,950.00 | 22.20 | 21.40 | 21.80 | 0.00 | - | 27 | 833 | 24.99% |
| SPX250221P03975000 | 2024-06-24 3:24PM EDT | 3,975.00 | 23.20 | 22.00 | 22.30 | 0.00 | - | 27 | 1,574 | 24.70% |
| SPX250221P04000000 | 2024-06-25 10:51AM EDT | 4,000.00 | 22.75 | 22.60 | 22.90 | -1.00 | -4.21% | 1 | 5,193 | 24.44% |
| SPX250221P04025000 | 2024-06-25 11:33AM EDT | 4,025.00 | 24.05 | 23.20 | 23.60 | 0.00 | - | 9 | 109 | 24.20% |
| SPX250221P04050000 | 2024-06-26 12:04PM EDT | 4,050.00 | 23.84 | 23.90 | 24.30 | -0.62 | -2.53% | 55 | 472 | 23.95% |
| SPX250221P04075000 | 2024-06-24 11:42AM EDT | 4,075.00 | 25.30 | 24.60 | 24.90 | 0.00 | - | 30 | 835 | 23.67% |
| SPX250221P04100000 | 2024-06-26 1:30PM EDT | 4,100.00 | 25.50 | 25.30 | 25.60 | -0.71 | -2.71% | 9 | 1,256 | 23.42% |
| SPX250221P04125000 | 2024-06-24 11:42AM EDT | 4,125.00 | 26.70 | 25.90 | 26.30 | 0.00 | - | 30 | 312 | 23.16% |
| SPX250221P04150000 | 2024-06-26 1:30PM EDT | 4,150.00 | 27.00 | 26.70 | 27.00 | +0.11 | +0.41% | 9 | 876 | 22.90% |
| SPX250221P04175000 | 2024-06-21 12:07PM EDT | 4,175.00 | 29.18 | 27.40 | 27.80 | 0.00 | - | 9 | 131 | 22.65% |
| SPX250221P04200000 | 2024-06-13 10:45AM EDT | 4,200.00 | 28.62 | 28.30 | 28.70 | 0.00 | - | 4 | 3,072 | 22.41% |
| SPX250221P04225000 | 2024-06-06 10:34AM EDT | 4,225.00 | 31.59 | 29.10 | 29.60 | 0.00 | - | 70 | 168 | 22.17% |
| SPX250221P04250000 | 2024-06-24 3:49PM EDT | 4,250.00 | 31.89 | 29.90 | 30.40 | 0.00 | - | 10 | 372 | 21.91% |
| SPX250221P04275000 | 2024-06-26 12:04PM EDT | 4,275.00 | 30.81 | 30.90 | 31.30 | -2.01 | -6.12% | 110 | 374 | 21.66% |
| SPX250221P04300000 | 2024-06-25 2:54PM EDT | 4,300.00 | 32.47 | 31.80 | 32.20 | 0.00 | - | 2 | 520 | 21.41% |
| SPX250221P04325000 | 2024-06-24 3:39PM EDT | 4,325.00 | 34.49 | 32.80 | 33.20 | 0.00 | - | 1 | 161 | 21.16% |
| SPX250221P04350000 | 2024-06-24 10:10AM EDT | 4,350.00 | 34.63 | 34.00 | 34.30 | 0.00 | - | 396 | 800 | 20.93% |
| SPX250221P04375000 | 2024-06-17 2:27PM EDT | 4,375.00 | 34.43 | 35.00 | 35.40 | 0.00 | - | 1 | 1,798 | 20.69% |
| SPX250221P04400000 | 2024-06-26 9:40AM EDT | 4,400.00 | 36.93 | 36.00 | 36.50 | -0.34 | -0.91% | 1 | 1,976 | 20.45% |
| SPX250221P04425000 | 2024-06-12 12:26PM EDT | 4,425.00 | 35.85 | 37.30 | 37.70 | 0.00 | - | 120 | 605 | 20.22% |
| SPX250221P04450000 | 2024-06-25 11:33AM EDT | 4,450.00 | 39.67 | 38.40 | 38.70 | 0.00 | - | 1 | 841 | 19.95% |
| SPX250221P04475000 | 2024-06-24 3:45PM EDT | 4,475.00 | 41.57 | 39.70 | 40.00 | 0.00 | - | 20 | 1,183 | 19.71% |
| SPX250221P04500000 | 2024-06-24 11:32AM EDT | 4,500.00 | 41.75 | 41.10 | 41.50 | 0.00 | - | 11 | 6,116 | 19.50% |
| SPX250221P04525000 | 2024-06-24 3:39PM EDT | 4,525.00 | 44.34 | 42.40 | 42.70 | 0.00 | - | 15 | 2,879 | 19.24% |
| SPX250221P04550000 | 2024-06-25 10:51AM EDT | 4,550.00 | 45.85 | 43.90 | 44.20 | 0.00 | - | 9 | 854 | 19.02% |
| SPX250221P04575000 | 2024-06-17 3:37PM EDT | 4,575.00 | 44.33 | 45.30 | 45.60 | 0.00 | - | 9 | 411 | 18.77% |
| SPX250221P04600000 | 2024-06-24 11:42AM EDT | 4,600.00 | 47.20 | 46.90 | 47.20 | 0.00 | - | 816 | 2,930 | 18.54% |
| SPX250221P04625000 | 2024-06-26 9:31AM EDT | 4,625.00 | 50.70 | 48.50 | 48.90 | +0.05 | +0.10% | 1 | 4,260 | 18.32% |
| SPX250221P04650000 | 2024-06-25 3:37PM EDT | 4,650.00 | 50.50 | 50.20 | 50.50 | 0.00 | - | 450 | 864 | 18.07% |
| SPX250221P04675000 | 2024-06-24 10:22AM EDT | 4,675.00 | 52.75 | 52.10 | 52.50 | 0.00 | - | 18 | 1,229 | 17.87% |
| SPX250221P04700000 | 2024-06-24 3:50PM EDT | 4,700.00 | 56.71 | 53.80 | 54.20 | 0.00 | - | 1 | 1,348 | 17.62% |
| SPX250221P04725000 | 2024-06-24 11:11AM EDT | 4,725.00 | 56.35 | 55.80 | 56.10 | 0.00 | - | 9 | 558 | 17.38% |
| SPX250221P04750000 | 2024-06-26 11:02AM EDT | 4,750.00 | 58.30 | 57.80 | 58.30 | -2.27 | -3.75% | 9 | 3,181 | 17.17% |
| SPX250221P04775000 | 2024-06-26 12:28PM EDT | 4,775.00 | 59.27 | 59.90 | 60.40 | -1.74 | -2.85% | 4 | 528 | 16.94% |
| SPX250221P04800000 | 2024-06-24 10:49AM EDT | 4,800.00 | 64.00 | 62.20 | 62.70 | 0.00 | - | 22 | 1,491 | 16.72% |
| SPX250221P04825000 | 2024-06-26 12:28PM EDT | 4,825.00 | 63.85 | 64.50 | 64.90 | -0.99 | -1.53% | 2 | 948 | 16.48% |
| SPX250221P04850000 | 2024-06-20 11:48AM EDT | 4,850.00 | 66.60 | 67.20 | 67.80 | 0.00 | - | 13 | 1,097 | 16.29% |
| SPX250221P04875000 | 2024-06-26 12:28PM EDT | 4,875.00 | 68.62 | 69.70 | 70.20 | -3.92 | -5.40% | 112 | 990 | 16.05% |
| SPX250221P04900000 | 2024-06-26 12:35PM EDT | 4,900.00 | 71.67 | 72.10 | 72.60 | -2.48 | -3.34% | 6 | 2,075 | 15.80% |
| SPX250221P04925000 | 2024-06-26 12:35PM EDT | 4,925.00 | 74.37 | 74.90 | 75.40 | -1.43 | -1.89% | 6 | 5,989 | 15.57% |
| SPX250221P04950000 | 2024-06-25 3:16PM EDT | 4,950.00 | 78.49 | 77.70 | 78.30 | 0.00 | - | 18 | 2,916 | 15.34% |
| SPX250221P04975000 | 2024-06-24 10:40AM EDT | 4,975.00 | 81.35 | 81.20 | 81.80 | 0.00 | - | 3 | 1,272 | 15.15% |
| SPX250221P05000000 | 2024-06-25 3:16PM EDT | 5,000.00 | 84.69 | 84.40 | 85.00 | 0.00 | - | 11 | 8,665 | 14.92% |
| SPX250221P05025000 | 2024-06-24 10:40AM EDT | 5,025.00 | 87.70 | 87.20 | 87.80 | 0.00 | - | 3 | 1,102 | 14.65% |
| SPX250221P05050000 | 2024-06-26 9:40AM EDT | 5,050.00 | 93.15 | 90.70 | 91.30 | -1.85 | -1.95% | 6 | 1,689 | 14.42% |
| SPX250221P05075000 | 2024-06-26 9:31AM EDT | 5,075.00 | 98.65 | 94.30 | 94.90 | -1.11 | -1.11% | 2 | 632 | 14.18% |
| SPX250221P05100000 | 2024-06-26 1:36PM EDT | 5,100.00 | 98.75 | 98.60 | 99.30 | -4.20 | -4.08% | 3 | 3,070 | 13.99% |
| SPX250221P05125000 | 2024-06-25 1:11PM EDT | 5,125.00 | 106.90 | 102.10 | 102.70 | 0.00 | - | 2 | 4,231 | 13.71% |
| SPX250221P05150000 | 2024-06-26 9:40AM EDT | 5,150.00 | 109.05 | 106.70 | 107.40 | +2.70 | +2.54% | 6 | 2,319 | 13.51% |
| SPX250221P05175000 | 2024-06-25 1:14PM EDT | 5,175.00 | 115.30 | 110.50 | 111.20 | 0.00 | - | 2 | 1,230 | 13.23% |
| SPX250221P05200000 | 2024-06-26 12:06PM EDT | 5,200.00 | 114.20 | 114.90 | 115.60 | -6.10 | -5.07% | 109 | 2,247 | 12.98% |
| SPX250221P05225000 | 2024-06-25 10:05AM EDT | 5,225.00 | 124.60 | 119.60 | 120.30 | 0.00 | - | 5 | 1,350 | 12.73% |
| SPX250221P05250000 | 2024-06-25 10:51AM EDT | 5,250.00 | 129.35 | 124.50 | 125.20 | 0.00 | - | 3 | 1,301 | 12.48% |
| SPX250221P05275000 | 2024-06-24 12:57PM EDT | 5,275.00 | 130.07 | 129.70 | 130.40 | 0.00 | - | 8 | 648 | 12.23% |
| SPX250221P05300000 | 2024-06-24 4:14PM EDT | 5,300.00 | 140.00 | 135.00 | 135.60 | 0.00 | - | 801 | 2,275 | 11.96% |
| SPX250221P05325000 | 2024-06-26 9:31AM EDT | 5,325.00 | 146.50 | 140.60 | 141.30 | +0.63 | +0.43% | 1 | 1,908 | 11.70% |
| SPX250221P05350000 | 2024-06-24 2:37PM EDT | 5,350.00 | 151.54 | 146.30 | 147.00 | 0.00 | - | 22 | 1,209 | 11.42% |
| SPX250221P05375000 | 2024-06-26 11:02AM EDT | 5,375.00 | 153.85 | 153.00 | 153.80 | -5.65 | -3.54% | 3 | 949 | 11.18% |
| SPX250221P05400000 | 2024-06-24 4:06PM EDT | 5,400.00 | 167.34 | 158.40 | 159.20 | 0.00 | - | 322 | 1,411 | 10.84% |
| SPX250221P05425000 | 2024-06-24 3:37PM EDT | 5,425.00 | 168.98 | 165.30 | 165.90 | 0.00 | - | 19 | 1,095 | 10.55% |
| SPX250221P05450000 | 2024-06-26 12:34PM EDT | 5,450.00 | 170.42 | 172.80 | 173.70 | -6.88 | -3.88% | 7 | 551 | 10.29% |
| SPX250221P05475000 | 2024-06-26 12:34PM EDT | 5,475.00 | 177.47 | 179.30 | 180.10 | -5.38 | -2.94% | 7 | 3,429 | 9.93% |
| SPX250221P05500000 | 2024-06-25 1:48PM EDT | 5,500.00 | 190.81 | 187.50 | 188.40 | 0.00 | - | 1,351 | 3,339 | 9.64% |
| SPX250221P05525000 | 2024-06-24 10:51AM EDT | 5,525.00 | 196.25 | 194.60 | 195.40 | 0.00 | - | 405 | 1,453 | 9.25% |
| SPX250221P05550000 | 2024-06-24 12:36PM EDT | 5,550.00 | 200.26 | 202.80 | 203.50 | 0.00 | - | 258 | 383 | 8.88% |
| SPX250221P05575000 | 2024-06-26 1:29PM EDT | 5,575.00 | 212.89 | 211.60 | 212.30 | -1.80 | -0.84% | 1 | 155 | 8.51% |
| SPX250221P05600000 | 2024-06-24 4:14PM EDT | 5,600.00 | 226.62 | 220.40 | 221.20 | 0.00 | - | 700 | 882 | 8.09% |
| SPX250221P05625000 | 2024-06-26 1:29PM EDT | 5,625.00 | 231.34 | 230.80 | 231.60 | +2.78 | +1.22% | 1 | 60 | 7.71% |
| SPX250221P05650000 | 2024-06-20 1:13PM EDT | 5,650.00 | 242.18 | 239.60 | 240.20 | 0.00 | - | 5 | 142 | 7.13% |
| SPX250221P05675000 | 2024-06-26 12:44PM EDT | 5,675.00 | 250.10 | 250.00 | 250.70 | -7.85 | -3.04% | 146 | 263 | 6.58% |
| SPX250221P05700000 | 2024-06-20 3:42PM EDT | 5,700.00 | 261.59 | 260.50 | 261.50 | 0.00 | - | 14 | 238 | 5.91% |
| SPX250221P05725000 | 2024-06-18 9:56AM EDT | 5,725.00 | 262.09 | 271.70 | 272.70 | 0.00 | - | 8 | 411 | 5.02% |
| SPX250221P05750000 | 2024-06-20 2:13PM EDT | 5,750.00 | 281.00 | 283.60 | 284.70 | 0.00 | - | 1 | 160 | 3.28% |
| SPX250221P05775000 | 2024-06-25 9:45AM EDT | 5,775.00 | 305.78 | 296.80 | 298.30 | 0.00 | - | 2 | 8 | 0.00% |
| SPX250221P05800000 | 2024-06-25 9:45AM EDT | 5,800.00 | 317.78 | 308.50 | 310.40 | 0.00 | - | 2 | 61 | 0.00% |
| SPX250221P05850000 | 2024-06-24 3:50PM EDT | 5,850.00 | 345.07 | 336.80 | 339.10 | 0.00 | - | 1 | 35 | 0.00% |
| SPX250221P05900000 | 2024-06-21 10:13AM EDT | 5,900.00 | 370.77 | 366.00 | 368.10 | 0.00 | - | 6 | 83 | 0.00% |
| SPX250221P05950000 | 2024-06-20 1:20PM EDT | 5,950.00 | 398.01 | 395.70 | 398.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250221P06000000 | 2024-06-24 4:04PM EDT | 6,000.00 | 446.41 | 429.10 | 431.40 | 0.00 | - | 1 | 153 | 0.00% |
| SPX250221P06100000 | 2024-06-18 9:56AM EDT | 6,100.00 | 485.97 | 497.70 | 506.70 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250221P06200000 | 2024-06-21 10:13AM EDT | 6,200.00 | 583.49 | 577.20 | 585.80 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 6,400.00 | 1,089.88 | 844.80 | 933.30 | 0.00 | - | 1 | 0 | 7.11% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 6,500.00 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 35.98% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 6,600.00 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 6,800.00 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 7,200.00 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 25.58% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 8,000.00 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250221P08200000 | 2024-02-16 3:43PM EDT | 8,200.00 | 2,808.47 | 2,689.10 | 2,769.10 | 0.00 | - | 2 | 2 | 30.68% |
| SPX250221P08600000 | 2024-05-20 4:04PM EDT | 8,600.00 | 2,974.77 | 2,812.60 | 2,830.70 | 0.00 | - | - | 0 | 0.00% |
| SPX250221P09000000 | 2024-05-20 4:04PM EDT | 9,000.00 | 3,358.59 | 3,197.90 | 3,216.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.