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
66,208.26 -475.97 (-0.71%) CMC Crypto 200
1,400.91 -16.96 (-1.20%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 3,200.00 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 33.34% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 3,600.00 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 31.36% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 3,900.00 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 0.00% |
| SPX250417C04000000 | 2024-06-13 12:14PM EDT | 4,000.00 | 1,580.30 | 1,586.80 | 1,609.80 | 0.00 | - | 15 | 5,333 | 38.84% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 4,100.00 | 1,230.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 4,400.00 | 968.10 | 1,067.70 | 1,102.40 | 0.00 | - | 20 | 21 | 21.53% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 4,425.00 | 863.12 | 1,082.20 | 1,124.70 | 0.00 | - | - | 15 | 25.34% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 4,500.00 | 1,028.05 | 1,097.50 | 1,192.70 | 0.00 | - | 1 | 24 | 34.26% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 4,600.00 | 805.33 | 912.60 | 948.70 | 0.00 | - | 1 | 2 | 22.07% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 4,700.00 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 21.39% |
| SPX250417C04775000 | 2024-05-30 10:38AM EDT | 4,775.00 | 754.07 | 862.30 | 949.60 | 0.00 | - | 1 | 1 | 30.18% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 4,800.00 | 702.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 4,850.00 | 616.51 | 704.90 | 741.50 | 0.00 | - | 2 | 9 | 20.36% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 4,875.00 | 625.27 | 742.40 | 775.90 | 0.00 | - | 2 | 4 | 23.55% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 4,900.00 | 682.47 | 788.90 | 813.50 | 0.00 | - | 1,000 | 1,051 | 26.73% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 4,925.00 | 610.17 | 777.40 | 785.80 | 0.00 | - | 1 | 51 | 26.01% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 4,950.00 | 587.06 | 756.80 | 765.30 | 0.00 | - | 1 | 933 | 25.71% |
| SPX250417C04975000 | 2024-05-28 8:50AM EDT | 4,975.00 | 648.11 | 729.50 | 749.80 | 0.00 | - | 1 | 1,970 | 25.69% |
| SPX250417C05000000 | 2024-06-13 12:14PM EDT | 5,000.00 | 702.68 | 709.40 | 729.50 | 0.00 | - | 15 | 8,920 | 25.39% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 5,025.00 | 522.44 | 621.70 | 640.90 | 0.00 | - | 4 | 705 | 21.23% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 5,050.00 | 593.64 | 669.40 | 689.60 | 0.00 | - | 60 | 2,324 | 24.80% |
| SPX250417C05075000 | 2024-06-10 1:26PM EDT | 5,075.00 | 600.35 | 647.40 | 672.20 | 0.00 | - | 48 | 1,023 | 24.64% |
| SPX250417C05100000 | 2024-06-12 10:06AM EDT | 5,100.00 | 641.51 | 630.00 | 650.20 | 0.00 | - | 2 | 1,380 | 24.22% |
| SPX250417C05125000 | 2024-05-31 10:38AM EDT | 5,125.00 | 463.86 | 608.20 | 633.10 | 0.00 | - | 5 | 966 | 24.06% |
| SPX250417C05150000 | 2024-05-29 4:03PM EDT | 5,150.00 | 487.71 | 591.20 | 611.50 | 0.00 | - | 60 | 2,079 | 23.65% |
| SPX250417C05175000 | 2024-05-29 4:04PM EDT | 5,175.00 | 469.74 | 569.80 | 594.70 | 0.00 | - | 4 | 926 | 23.48% |
| SPX250417C05200000 | 2024-06-11 3:55PM EDT | 5,200.00 | 520.64 | 553.10 | 573.40 | 0.00 | - | 60 | 2,387 | 23.07% |
| SPX250417C05225000 | 2024-06-11 1:22PM EDT | 5,225.00 | 485.19 | 512.10 | 577.10 | 0.00 | - | 36 | 23 | 23.97% |
| SPX250417C05250000 | 2024-05-28 1:25PM EDT | 5,250.00 | 443.27 | 512.90 | 538.40 | 0.00 | - | 1 | 1,203 | 22.63% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 5,275.00 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 15.36% |
| SPX250417C05300000 | 2024-06-14 12:12PM EDT | 5,300.00 | 483.87 | 478.80 | 499.40 | +48.33 | +11.10% | 10 | 2,158 | 21.95% |
| SPX250417C05325000 | 2024-06-13 2:12PM EDT | 5,325.00 | 465.93 | 441.60 | 501.60 | 0.00 | - | 32 | 16 | 22.71% |
| SPX250417C05350000 | 2024-06-07 10:33AM EDT | 5,350.00 | 402.45 | 424.50 | 483.20 | 0.00 | - | 2 | 87 | 22.40% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 5,375.00 | 329.06 | 368.50 | 389.50 | 0.00 | - | 2 | 71 | 18.25% |
| SPX250417C05400000 | 2024-06-13 3:50PM EDT | 5,400.00 | 417.80 | 408.80 | 428.90 | 0.00 | - | 40 | 2,721 | 20.86% |
| SPX250417C05425000 | 2024-06-14 3:00PM EDT | 5,425.00 | 396.60 | 391.50 | 411.80 | +43.74 | +12.40% | 75 | 720 | 20.59% |
| SPX250417C05450000 | 2024-06-05 1:24PM EDT | 5,450.00 | 326.64 | 372.30 | 397.40 | 0.00 | - | 2 | 1,029 | 20.44% |
| SPX250417C05475000 | 2024-06-12 10:22AM EDT | 5,475.00 | 375.65 | 342.80 | 395.30 | 0.00 | - | 6 | 127 | 20.90% |
| SPX250417C05500000 | 2024-05-29 12:09PM EDT | 5,500.00 | 267.05 | 342.60 | 362.30 | 0.00 | - | 3 | 3,612 | 19.80% |
| SPX250417C05525000 | 2024-06-05 3:13PM EDT | 5,525.00 | 291.29 | 331.40 | 342.30 | 0.00 | - | 6 | 25 | 19.33% |
| SPX250417C05550000 | 2024-06-05 3:13PM EDT | 5,550.00 | 276.82 | 318.70 | 323.90 | 0.00 | - | 6 | 691 | 18.94% |
| SPX250417C05575000 | 2024-05-31 12:18PM EDT | 5,575.00 | 187.03 | 304.60 | 306.70 | 0.00 | - | 1 | 455 | 18.59% |
| SPX250417C05600000 | 2024-06-14 4:05PM EDT | 5,600.00 | 291.40 | 288.80 | 293.90 | +5.30 | +1.85% | 60 | 1,831 | 18.45% |
| SPX250417C05625000 | 2024-06-03 3:20PM EDT | 5,625.00 | 195.60 | 274.20 | 279.40 | 0.00 | - | 1 | 21 | 18.21% |
| SPX250417C05650000 | 2024-06-03 3:20PM EDT | 5,650.00 | 183.91 | 260.10 | 265.30 | 0.00 | - | 1 | 310 | 17.98% |
| SPX250417C05675000 | 2024-06-11 2:45PM EDT | 5,675.00 | 218.49 | 246.50 | 251.50 | 0.00 | - | 1 | 201 | 17.74% |
| SPX250417C05700000 | 2024-06-13 3:51PM EDT | 5,700.00 | 235.15 | 234.60 | 236.00 | 0.00 | - | 66 | 2,666 | 17.40% |
| SPX250417C05725000 | 2024-06-06 9:50AM EDT | 5,725.00 | 192.74 | 220.30 | 225.30 | 0.00 | - | 40 | 142 | 17.30% |
| SPX250417C05750000 | 2024-06-10 1:31PM EDT | 5,750.00 | 176.14 | 207.90 | 212.90 | 0.00 | - | 2 | 65 | 17.09% |
| SPX250417C05775000 | 2024-05-30 12:25PM EDT | 5,775.00 | 127.59 | 195.90 | 200.80 | 0.00 | - | 3 | 8 | 16.88% |
| SPX250417C05800000 | 2024-06-13 2:38PM EDT | 5,800.00 | 183.29 | 185.60 | 186.90 | 0.00 | - | 2 | 2,641 | 16.55% |
| SPX250417C05825000 | 2024-06-14 1:42PM EDT | 5,825.00 | 172.79 | 173.30 | 178.10 | +0.19 | +0.11% | 22 | 21 | 16.48% |
| SPX250417C05850000 | 2024-06-14 1:43PM EDT | 5,850.00 | 162.40 | 162.60 | 167.40 | -8.50 | -4.97% | 6 | 50 | 16.29% |
| SPX250417C05875000 | 2024-06-14 2:31PM EDT | 5,875.00 | 151.24 | 152.40 | 157.10 | +0.41 | +0.27% | 5 | 60 | 16.11% |
| SPX250417C05900000 | 2024-06-14 1:43PM EDT | 5,900.00 | 142.74 | 143.40 | 145.20 | +24.09 | +20.30% | 6 | 350 | 15.81% |
| SPX250417C05925000 | 2024-06-13 1:32PM EDT | 5,925.00 | 131.26 | 133.40 | 137.90 | 0.00 | - | 60 | 61 | 15.76% |
| SPX250417C05950000 | 2024-06-13 2:43PM EDT | 5,950.00 | 123.85 | 124.50 | 129.00 | 0.00 | - | 4 | 5 | 15.60% |
| SPX250417C05975000 | 2024-06-06 2:35PM EDT | 5,975.00 | 94.10 | 116.10 | 120.40 | 0.00 | - | 20 | 20 | 15.43% |
| SPX250417C06000000 | 2024-06-14 3:50PM EDT | 6,000.00 | 107.87 | 108.70 | 110.40 | +17.52 | +19.39% | 1 | 1,330 | 15.16% |
| SPX250417C06025000 | 2024-06-13 1:14PM EDT | 6,025.00 | 98.47 | 100.50 | 104.70 | 0.00 | - | 120 | 137 | 15.14% |
| SPX250417C06050000 | 2024-06-14 3:52PM EDT | 6,050.00 | 93.70 | 93.40 | 97.40 | -1.05 | -1.11% | 3 | 155 | 14.99% |
| SPX250417C06100000 | 2024-06-14 12:31PM EDT | 6,100.00 | 78.70 | 80.80 | 81.90 | -0.03 | -0.04% | 14 | 1,404 | 14.58% |
| SPX250417C06150000 | 2024-06-13 3:26PM EDT | 6,150.00 | 69.70 | 68.60 | 72.30 | 0.00 | - | 12 | 187 | 14.49% |
| SPX250417C06200000 | 2024-06-14 3:53PM EDT | 6,200.00 | 58.47 | 58.80 | 60.10 | +0.58 | +1.00% | 38 | 203 | 14.12% |
| SPX250417C06250000 | 2024-06-14 3:47PM EDT | 6,250.00 | 49.94 | 50.00 | 51.20 | -0.92 | -1.81% | 13 | 40 | 13.93% |
| SPX250417C06300000 | 2024-06-14 1:16PM EDT | 6,300.00 | 42.98 | 41.90 | 44.90 | +2.43 | +5.99% | 7 | 304 | 13.88% |
| SPX250417C06400000 | 2024-06-14 9:39AM EDT | 6,400.00 | 29.70 | 29.70 | 32.30 | +0.90 | +3.13% | 4 | 40 | 13.59% |
| SPX250417C06500000 | 2024-06-14 10:36AM EDT | 6,500.00 | 20.54 | 21.30 | 22.20 | -1.16 | -5.35% | 6 | 85 | 13.24% |
| SPX250417C06600000 | 2024-06-14 2:23PM EDT | 6,600.00 | 15.58 | 15.20 | 15.90 | +0.27 | +1.76% | 6 | 189 | 13.10% |
| SPX250417C06700000 | 2024-06-14 3:47PM EDT | 6,700.00 | 11.04 | 10.80 | 11.60 | +0.07 | +0.64% | 47 | 318 | 13.05% |
| SPX250417C06800000 | 2024-06-14 10:23AM EDT | 6,800.00 | 7.80 | 7.80 | 8.50 | -0.06 | -0.76% | 2 | 2,736 | 13.04% |
| SPX250417C07000000 | 2024-06-14 3:26PM EDT | 7,000.00 | 4.80 | 4.30 | 4.90 | +0.30 | +6.67% | 2 | 30 | 13.20% |
| SPX250417C07200000 | 2024-06-14 1:43PM EDT | 7,200.00 | 3.07 | 2.65 | 3.20 | +1.60 | +108.84% | 10 | 46 | 13.59% |
| SPX250417C07400000 | 2024-06-14 12:12PM EDT | 7,400.00 | 2.07 | 1.75 | 2.10 | +0.81 | +64.29% | 30 | 177 | 13.95% |
| SPX250417C07600000 | 2024-05-30 3:36PM EDT | 7,600.00 | 0.90 | 1.20 | 1.55 | 0.00 | - | 1 | 212 | 14.47% |
| SPX250417C08000000 | 2024-06-04 10:44AM EDT | 8,000.00 | 0.35 | 0.40 | 1.10 | 0.00 | - | 2 | 2 | 15.79% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 86.72% |
| SPX250417P00600000 | 2024-06-05 10:32AM EDT | 600.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 75.24% |
| SPX250417P00800000 | 2024-05-23 11:02AM EDT | 800.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 67.29% |
| SPX250417P01000000 | 2024-05-22 9:51AM EDT | 1,000.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 2 | 29 | 62.67% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 1,200.00 | 1.10 | 0.55 | 1.30 | 0.00 | - | 1 | 49 | 58.28% |
| SPX250417P01400000 | 2024-05-31 2:18PM EDT | 1,400.00 | 1.65 | 1.05 | 1.50 | 0.00 | - | 1 | 44 | 54.13% |
| SPX250417P01600000 | 2024-06-04 1:53PM EDT | 1,600.00 | 2.27 | 1.65 | 2.10 | 0.00 | - | 5 | 85 | 50.96% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 1,800.00 | 3.40 | 2.50 | 2.75 | 0.00 | - | 1 | 35 | 48.25% |
| SPX250417P02000000 | 2024-06-13 3:43PM EDT | 2,000.00 | 3.40 | 3.30 | 4.20 | 0.00 | - | 4 | 76 | 46.16% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2,100.00 | 4.95 | 2.90 | 4.70 | 0.00 | - | 5 | 17 | 44.67% |
| SPX250417P02200000 | 2024-06-12 3:32PM EDT | 2,200.00 | 4.30 | 4.40 | 5.40 | 0.00 | - | 2 | 51 | 43.40% |
| SPX250417P02300000 | 2024-06-14 1:53PM EDT | 2,300.00 | 5.24 | 5.20 | 5.60 | -1.26 | -19.38% | 4 | 13 | 41.62% |
| SPX250417P02400000 | 2024-06-12 2:44PM EDT | 2,400.00 | 5.50 | 5.70 | 6.70 | 0.00 | - | 1 | 46 | 40.69% |
| SPX250417P02500000 | 2024-06-12 2:47PM EDT | 2,500.00 | 6.20 | 6.40 | 7.40 | 0.00 | - | 2 | 14 | 39.37% |
| SPX250417P02600000 | 2024-06-07 12:49PM EDT | 2,600.00 | 7.16 | 7.20 | 8.30 | 0.00 | - | 2 | 41 | 38.17% |
| SPX250417P02700000 | 2024-06-03 11:56AM EDT | 2,700.00 | 9.25 | 8.00 | 9.10 | 0.00 | - | 3 | 9 | 36.90% |
| SPX250417P02800000 | 2024-06-12 11:51PM EDT | 2,800.00 | 8.50 | 8.90 | 10.10 | 0.00 | - | 1 | 5 | 35.72% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2,900.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250417P03000000 | 2024-06-03 11:56AM EDT | 3,000.00 | 12.63 | 11.50 | 12.10 | 0.00 | - | 2 | 536 | 33.33% |
| SPX250417P03050000 | 2024-06-12 10:03AM EDT | 3,050.00 | 10.81 | 11.60 | 12.90 | 0.00 | - | 2 | 32 | 32.85% |
| SPX250417P03100000 | 2024-06-14 1:44PM EDT | 3,100.00 | 12.52 | 12.70 | 13.20 | -1.38 | -9.93% | 4 | 36 | 32.16% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 3,150.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250417P03200000 | 2024-06-13 9:47AM EDT | 3,200.00 | 13.10 | 13.60 | 14.90 | 0.00 | - | 35 | 108 | 31.20% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 3,250.00 | 21.27 | 16.20 | 16.70 | 0.00 | - | 1 | 8 | 31.02% |
| SPX250417P03300000 | 2024-06-05 12:38PM EDT | 3,300.00 | 15.78 | 15.50 | 16.00 | 0.00 | - | 2 | 345 | 29.99% |
| SPX250417P03350000 | 2024-06-13 9:30AM EDT | 3,350.00 | 14.79 | 15.90 | 17.10 | 0.00 | - | 2 | 2 | 29.56% |
| SPX250417P03400000 | 2024-06-07 10:32AM EDT | 3,400.00 | 16.70 | 16.70 | 18.00 | 0.00 | - | 1 | 6 | 29.05% |
| SPX250417P03450000 | 2024-06-04 10:44AM EDT | 3,450.00 | 19.50 | 17.60 | 18.80 | 0.00 | - | 90 | 61 | 28.50% |
| SPX250417P03500000 | 2024-06-14 12:47PM EDT | 3,500.00 | 18.82 | 18.80 | 19.40 | -1.28 | -6.37% | 5 | 444 | 27.90% |
| SPX250417P03525000 | 2024-05-31 3:59PM EDT | 3,525.00 | 20.70 | 19.20 | 19.90 | 0.00 | - | 17 | 266 | 27.65% |
| SPX250417P03550000 | 2024-06-07 3:30PM EDT | 3,550.00 | 19.01 | 19.50 | 20.70 | 0.00 | - | 3 | 52 | 27.47% |
| SPX250417P03600000 | 2024-06-12 1:43PM EDT | 3,600.00 | 18.80 | 20.90 | 21.40 | 0.00 | - | 54 | 340 | 26.88% |
| SPX250417P03625000 | 2024-06-12 11:13AM EDT | 3,625.00 | 19.25 | 21.00 | 22.20 | 0.00 | - | 27 | 58 | 26.70% |
| SPX250417P03650000 | 2024-06-14 10:04AM EDT | 3,650.00 | 21.70 | 21.80 | 22.40 | +2.10 | +10.71% | 21 | 219 | 26.36% |
| SPX250417P03675000 | 2024-06-12 3:25PM EDT | 3,675.00 | 20.52 | 22.10 | 23.30 | 0.00 | - | 18 | 139 | 26.20% |
| SPX250417P03700000 | 2024-06-12 2:22PM EDT | 3,700.00 | 20.96 | 23.00 | 23.60 | 0.00 | - | 23 | 236 | 25.88% |
| SPX250417P03725000 | 2024-06-14 10:26AM EDT | 3,725.00 | 23.45 | 23.60 | 24.20 | +2.27 | +10.72% | 18 | 54 | 25.64% |
| SPX250417P03750000 | 2024-06-13 3:26PM EDT | 3,750.00 | 22.65 | 24.20 | 24.80 | 0.00 | - | 45 | 218 | 25.39% |
| SPX250417P03775000 | 2024-06-14 10:23AM EDT | 3,775.00 | 24.54 | 24.90 | 25.40 | +0.57 | +2.38% | 18 | 318 | 25.14% |
| SPX250417P03800000 | 2024-06-14 12:27PM EDT | 3,800.00 | 25.51 | 25.50 | 26.10 | +2.71 | +11.89% | 48 | 1,125 | 24.91% |
| SPX250417P03825000 | 2024-06-14 2:52PM EDT | 3,825.00 | 25.93 | 26.10 | 26.70 | +0.67 | +2.65% | 33 | 31 | 24.65% |
| SPX250417P03850000 | 2024-06-14 1:14PM EDT | 3,850.00 | 26.65 | 26.80 | 27.40 | +1.65 | +6.60% | 92 | 556 | 24.41% |
| SPX250417P03875000 | 2024-06-14 3:15PM EDT | 3,875.00 | 27.40 | 27.50 | 28.10 | +1.80 | +7.03% | 36 | 160 | 24.17% |
| SPX250417P03900000 | 2024-06-13 3:29PM EDT | 3,900.00 | 26.40 | 28.00 | 29.10 | 0.00 | - | 36 | 112 | 23.98% |
| SPX250417P03925000 | 2024-06-14 1:53PM EDT | 3,925.00 | 28.68 | 29.00 | 29.60 | +0.66 | +2.36% | 2 | 195 | 23.70% |
| SPX250417P03950000 | 2024-06-12 10:18AM EDT | 3,950.00 | 26.59 | 29.50 | 30.60 | 0.00 | - | 2 | 4 | 23.50% |
| SPX250417P03975000 | 2024-06-13 2:08PM EDT | 3,975.00 | 28.74 | 30.20 | 31.40 | 0.00 | - | 54 | 132 | 23.26% |
| SPX250417P04000000 | 2024-06-13 12:14PM EDT | 4,000.00 | 30.59 | 31.10 | 31.90 | 0.00 | - | 15 | 8,234 | 22.97% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 4,025.00 | 57.37 | 37.00 | 37.60 | 0.00 | - | 1 | 161 | 23.51% |
| SPX250417P04050000 | 2024-06-07 12:03PM EDT | 4,050.00 | 32.38 | 33.00 | 33.60 | 0.00 | - | 9 | 826 | 22.50% |
| SPX250417P04075000 | 2024-06-12 12:54PM EDT | 4,075.00 | 30.87 | 33.90 | 34.60 | 0.00 | - | 270 | 270 | 22.28% |
| SPX250417P04100000 | 2024-06-14 3:53PM EDT | 4,100.00 | 35.01 | 34.90 | 35.50 | +3.48 | +11.04% | 54 | 258 | 22.04% |
| SPX250417P04125000 | 2024-06-06 1:59PM EDT | 4,125.00 | 36.35 | 35.60 | 36.80 | 0.00 | - | 50 | 65 | 21.86% |
| SPX250417P04150000 | 2024-06-07 1:47PM EDT | 4,150.00 | 35.82 | 36.80 | 37.50 | 0.00 | - | 100 | 3,994 | 21.59% |
| SPX250417P04175000 | 2024-05-22 3:04PM EDT | 4,175.00 | 43.17 | 37.70 | 38.50 | 0.00 | - | 20 | 1,900 | 21.35% |
| SPX250417P04200000 | 2024-06-12 1:16PM EDT | 4,200.00 | 35.30 | 38.90 | 39.60 | 0.00 | - | 2 | 1,940 | 21.13% |
| SPX250417P04225000 | 2024-05-30 12:23PM EDT | 4,225.00 | 48.77 | 39.80 | 41.20 | 0.00 | - | 36 | 38 | 20.97% |
| SPX250417P04250000 | 2024-06-10 11:08AM EDT | 4,250.00 | 41.99 | 41.00 | 42.30 | 0.00 | - | 23 | 33 | 20.73% |
| SPX250417P04275000 | 2024-06-10 10:54AM EDT | 4,275.00 | 43.39 | 42.20 | 43.60 | 0.00 | - | 11 | 22 | 20.52% |
| SPX250417P04300000 | 2024-06-10 3:39PM EDT | 4,300.00 | 43.60 | 43.50 | 44.30 | 0.00 | - | 1 | 387 | 20.23% |
| SPX250417P04325000 | 2024-06-14 10:08AM EDT | 4,325.00 | 45.11 | 45.00 | 45.70 | +1.68 | +3.87% | 4 | 26 | 20.02% |
| SPX250417P04350000 | 2024-06-14 2:51PM EDT | 4,350.00 | 46.33 | 46.30 | 47.00 | +4.07 | +9.63% | 11 | 55 | 19.79% |
| SPX250417P04375000 | 2024-06-14 3:51PM EDT | 4,375.00 | 47.81 | 47.70 | 48.40 | -0.19 | -0.40% | 8 | 29 | 19.57% |
| SPX250417P04400000 | 2024-06-14 1:44PM EDT | 4,400.00 | 48.69 | 49.20 | 49.90 | +1.64 | +3.49% | 8 | 1,086 | 19.36% |
| SPX250417P04425000 | 2024-06-10 3:40PM EDT | 4,425.00 | 51.10 | 50.70 | 51.40 | 0.00 | - | 2 | 355 | 19.14% |
| SPX250417P04450000 | 2024-06-11 2:33PM EDT | 4,450.00 | 52.10 | 52.00 | 53.60 | 0.00 | - | 1 | 138 | 18.99% |
| SPX250417P04475000 | 2024-06-10 3:40PM EDT | 4,475.00 | 54.60 | 53.60 | 55.30 | 0.00 | - | 2 | 4 | 18.78% |
| SPX250417P04500000 | 2024-06-14 12:33PM EDT | 4,500.00 | 55.62 | 55.50 | 56.30 | -2.13 | -3.69% | 19 | 904 | 18.49% |
| SPX250417P04525000 | 2024-06-11 10:53AM EDT | 4,525.00 | 59.65 | 56.00 | 58.80 | 0.00 | - | 1 | 69 | 18.35% |
| SPX250417P04550000 | 2024-06-10 1:26PM EDT | 4,550.00 | 61.62 | 59.30 | 60.10 | 0.00 | - | 112 | 2,869 | 18.09% |
| SPX250417P04575000 | 2024-05-24 11:32AM EDT | 4,575.00 | 70.23 | 59.70 | 62.60 | 0.00 | - | 33 | 66 | 17.93% |
| SPX250417P04600000 | 2024-06-10 3:40PM EDT | 4,600.00 | 64.80 | 63.10 | 64.00 | 0.00 | - | 1 | 1,514 | 17.66% |
| SPX250417P04625000 | 2024-06-10 3:28PM EDT | 4,625.00 | 66.83 | 63.70 | 66.70 | 0.00 | - | 18 | 280 | 17.51% |
| SPX250417P04650000 | 2024-06-12 11:13AM EDT | 4,650.00 | 62.89 | 67.10 | 68.40 | 0.00 | - | 40 | 497 | 17.26% |
| SPX250417P04675000 | 2024-06-14 10:04AM EDT | 4,675.00 | 70.55 | 69.40 | 70.60 | +3.62 | +5.41% | 9 | 532 | 17.04% |
| SPX250417P04700000 | 2024-06-14 12:05PM EDT | 4,700.00 | 72.99 | 71.90 | 72.70 | +3.81 | +5.51% | 12 | 2,600 | 16.81% |
| SPX250417P04725000 | 2024-06-14 12:05PM EDT | 4,725.00 | 75.19 | 72.70 | 75.90 | +6.66 | +9.72% | 11 | 389 | 16.67% |
| SPX250417P04750000 | 2024-06-14 12:04PM EDT | 4,750.00 | 78.03 | 76.60 | 77.80 | +5.20 | +7.14% | 12 | 845 | 16.41% |
| SPX250417P04775000 | 2024-06-13 1:47PM EDT | 4,775.00 | 76.85 | 77.70 | 81.10 | 0.00 | - | 28 | 345 | 16.25% |
| SPX250417P04800000 | 2024-06-14 3:43PM EDT | 4,800.00 | 82.20 | 81.80 | 83.20 | +3.57 | +4.54% | 14 | 1,262 | 15.99% |
| SPX250417P04825000 | 2024-06-14 1:14PM EDT | 4,825.00 | 85.00 | 84.70 | 86.00 | +0.86 | +1.02% | 96 | 60 | 15.78% |
| SPX250417P04850000 | 2024-06-14 2:52PM EDT | 4,850.00 | 87.66 | 87.80 | 88.70 | +4.21 | +5.04% | 72 | 1,963 | 15.55% |
| SPX250417P04875000 | 2024-06-14 3:13PM EDT | 4,875.00 | 90.59 | 90.70 | 92.00 | +3.63 | +4.17% | 40 | 539 | 15.36% |
| SPX250417P04900000 | 2024-06-14 10:08AM EDT | 4,900.00 | 95.66 | 94.00 | 95.00 | +6.44 | +7.22% | 14 | 3,348 | 15.14% |
| SPX250417P04925000 | 2024-06-12 10:18AM EDT | 4,925.00 | 91.42 | 95.50 | 99.20 | 0.00 | - | 2 | 22 | 14.99% |
| SPX250417P04950000 | 2024-06-10 1:55PM EDT | 4,950.00 | 107.20 | 98.80 | 102.50 | 0.00 | - | 1 | 91 | 14.76% |
| SPX250417P04975000 | 2024-06-12 11:29AM EDT | 4,975.00 | 98.31 | 102.40 | 106.20 | 0.00 | - | 108 | 146 | 14.56% |
| SPX250417P05000000 | 2024-06-14 3:45PM EDT | 5,000.00 | 108.17 | 107.90 | 109.00 | -0.15 | -0.14% | 92 | 6,448 | 14.28% |
| SPX250417P05025000 | 2024-06-05 3:02PM EDT | 5,025.00 | 123.43 | 109.80 | 113.70 | 0.00 | - | 3 | 40 | 14.12% |
| SPX250417P05050000 | 2024-06-14 1:42PM EDT | 5,050.00 | 115.59 | 115.70 | 116.70 | -7.51 | -6.10% | 3 | 3,331 | 13.84% |
| SPX250417P05075000 | 2024-06-10 3:39PM EDT | 5,075.00 | 129.20 | 119.60 | 121.10 | 0.00 | - | 50 | 461 | 13.64% |
| SPX250417P05100000 | 2024-06-07 1:47PM EDT | 5,100.00 | 132.06 | 123.80 | 125.40 | 0.00 | - | 200 | 832 | 13.41% |
| SPX250417P05125000 | 2024-06-14 11:59AM EDT | 5,125.00 | 130.38 | 126.50 | 130.60 | +3.88 | +3.07% | 30 | 81 | 13.23% |
| SPX250417P05150000 | 2024-06-12 10:03AM EDT | 5,150.00 | 127.91 | 132.90 | 134.40 | 0.00 | - | 4 | 992 | 12.96% |
| SPX250417P05175000 | 2024-06-14 10:50AM EDT | 5,175.00 | 141.97 | 135.80 | 140.10 | +9.18 | +6.91% | 18 | 21 | 12.78% |
| SPX250417P05200000 | 2024-06-14 12:47PM EDT | 5,200.00 | 144.51 | 142.70 | 143.80 | +8.03 | +5.88% | 1 | 3,623 | 12.47% |
| SPX250417P05225000 | 2024-06-12 11:13AM EDT | 5,225.00 | 143.17 | 145.80 | 150.20 | 0.00 | - | 12 | 156 | 12.30% |
| SPX250417P05250000 | 2024-06-13 11:39AM EDT | 5,250.00 | 152.60 | 152.90 | 154.60 | 0.00 | - | 5 | 450 | 12.01% |
| SPX250417P05275000 | 2024-06-13 1:34PM EDT | 5,275.00 | 157.17 | 156.60 | 161.00 | 0.00 | - | 100 | 125 | 11.81% |
| SPX250417P05300000 | 2024-06-12 3:19PM EDT | 5,300.00 | 155.00 | 164.10 | 165.80 | 0.00 | - | 4 | 524 | 11.50% |
| SPX250417P05325000 | 2024-06-13 3:05PM EDT | 5,325.00 | 171.21 | 168.10 | 172.70 | +6.79 | +4.13% | 20 | 1,970 | 11.29% |
| SPX250417P05350000 | 2024-06-14 1:22PM EDT | 5,350.00 | 176.30 | 174.30 | 178.90 | -0.15 | -0.09% | 1 | 209 | 11.03% |
| SPX250417P05375000 | 2024-06-14 2:02PM EDT | 5,375.00 | 185.10 | 180.70 | 185.40 | +11.85 | +6.84% | 4 | 174 | 10.76% |
| SPX250417P05400000 | 2024-06-14 2:51PM EDT | 5,400.00 | 190.57 | 187.30 | 192.10 | +3.12 | +1.66% | 15 | 277 | 10.49% |
| SPX250417P05425000 | 2024-06-14 1:47PM EDT | 5,425.00 | 196.80 | 196.10 | 197.90 | +3.53 | +1.83% | 5 | 206 | 10.15% |
| SPX250417P05450000 | 2024-06-14 1:14PM EDT | 5,450.00 | 204.25 | 201.40 | 206.20 | +5.79 | +2.92% | 6 | 241 | 9.90% |
| SPX250417P05475000 | 2024-06-14 3:45PM EDT | 5,475.00 | 212.50 | 208.80 | 213.70 | -0.81 | -0.38% | 24 | 92 | 9.60% |
| SPX250417P05500000 | 2024-06-14 2:23PM EDT | 5,500.00 | 220.12 | 218.40 | 220.30 | +6.82 | +3.20% | 41 | 142 | 9.22% |
| SPX250417P05525000 | 2024-06-14 2:52PM EDT | 5,525.00 | 227.91 | 224.70 | 229.60 | +5.57 | +2.51% | 9 | 49 | 8.95% |
| SPX250417P05550000 | 2024-06-14 3:13PM EDT | 5,550.00 | 236.83 | 235.00 | 236.40 | +5.60 | +2.42% | 29 | 1,598 | 8.51% |
| SPX250417P05575000 | 2024-06-13 3:46PM EDT | 5,575.00 | 238.11 | 241.80 | 246.80 | 0.00 | - | 9 | 44 | 8.23% |
| SPX250417P05600000 | 2024-06-07 12:02PM EDT | 5,600.00 | 281.72 | 250.80 | 255.90 | 0.00 | - | 3 | 35 | 7.83% |
| SPX250417P05625000 | 2024-06-13 11:26AM EDT | 5,625.00 | 266.35 | 261.80 | 263.80 | 0.00 | - | 3 | 504 | 7.31% |
| SPX250417P05650000 | 2024-06-13 9:30AM EDT | 5,650.00 | 265.92 | 270.10 | 275.20 | 0.00 | - | 2 | 1 | 6.91% |
| SPX250417P05675000 | 2024-06-12 12:43PM EDT | 5,675.00 | 278.03 | 280.30 | 285.40 | 0.00 | - | 90 | 92 | 6.36% |
| SPX250417P05700000 | 2024-06-14 3:45PM EDT | 5,700.00 | 295.73 | 290.70 | 295.90 | +6.12 | +2.11% | 19 | 1,545 | 5.69% |
| SPX250417P05725000 | 2024-06-12 9:44AM EDT | 5,725.00 | 301.33 | 301.90 | 307.00 | 0.00 | - | - | 2 | 4.81% |
| SPX250417P05750000 | 2024-05-30 12:25PM EDT | 5,750.00 | 406.49 | 313.30 | 318.50 | 0.00 | - | 3 | 3 | 2.75% |
| SPX250417P05800000 | 2024-06-13 3:05PM EDT | 5,800.00 | 334.20 | 339.00 | 341.10 | 0.00 | - | 960 | 962 | 0.00% |
| SPX250417P05825000 | 2024-06-10 11:00AM EDT | 5,825.00 | 397.05 | 347.30 | 358.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417P05875000 | 2024-06-14 2:31PM EDT | 5,875.00 | 383.59 | 367.50 | 392.00 | +4.01 | +1.06% | 1 | 1 | 0.00% |
| SPX250417P05925000 | 2024-06-12 3:09PM EDT | 5,925.00 | 400.22 | 375.80 | 440.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250417P06000000 | 2024-06-14 3:50PM EDT | 6,000.00 | 456.97 | 441.50 | 466.40 | +6.73 | +1.49% | 1 | 1 | 0.00% |
| SPX250417P06100000 | 2024-06-14 11:59AM EDT | 6,100.00 | 530.63 | 508.90 | 534.00 | -209.39 | -28.30% | 10 | 2 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 6,200.00 | 848.98 | 749.20 | 783.60 | 0.00 | - | 1 | 1 | 9.72% |
| SPX250417P06250000 | 2024-05-30 10:35AM EDT | 6,250.00 | 782.14 | 590.20 | 677.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06300000 | 2024-05-31 11:56AM EDT | 6,300.00 | 862.21 | 628.80 | 719.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 6,400.00 | 1,097.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 6,500.00 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 28.46% |
© 2024 Yahoo. All rights reserved.