Chicago Options - Delayed Quote USD
S&P 500 INDEX (^SPX)
6,039.31
-28.39
(-0.47%)
At close: January 29 at 5:00:02 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250130C03800000 | 12/31/2024 10:35 AM | 3800 | 2,124.10 | 2,251.80 | 2,272.20 | 0.00 | 0.00% | - | 0 | 516.23% |
| SPXW250130C04000000 | 12/31/2024 10:35 AM | 4000 | 1,925.10 | 2,051.80 | 2,072.30 | 0.00 | 0.00% | - | 0 | 467.43% |
| SPXW250130C05100000 | 1/21/2025 9:58 AM | 5100 | 928.52 | 952.00 | 972.50 | 0.00 | 0.00% | - | 0 | 226.94% |
| SPXW250130C05150000 | 1/29/2025 3:26 PM | 5150 | 905.34 | 902.00 | 922.40 | 0.00 | 0.00% | 9 | 0 | 216.57% |
| SPXW250130C05200000 | 1/29/2025 2:44 PM | 5200 | 840.92 | 852.00 | 872.40 | 0.00 | 0.00% | 1 | 0 | 206.33% |
| SPXW250130C05300000 | 1/28/2025 9:34 AM | 5300 | 719.50 | 752.00 | 772.50 | 0.00 | 0.00% | 3 | 0 | 186.00% |
| SPXW250130C05350000 | 1/28/2025 2:52 PM | 5350 | 722.69 | 702.00 | 722.70 | 0.00 | 0.00% | 19 | 0 | 175.99% |
| SPXW250130C05400000 | 1/29/2025 1:01 PM | 5400 | 639.46 | 652.00 | 672.40 | 0.00 | 0.00% | 4 | 0 | 165.46% |
| SPXW250130C05425000 | 1/17/2025 3:47 PM | 5425 | 588.94 | 627.00 | 647.60 | 0.00 | 0.00% | 2 | 0 | 160.52% |
| SPXW250130C05450000 | 1/29/2025 11:25 AM | 5450 | 597.30 | 602.10 | 622.60 | 0.00 | 0.00% | 7 | 0 | 155.48% |
| SPXW250130C05500000 | 1/29/2025 3:25 PM | 5500 | 550.95 | 552.00 | 572.60 | 0.00 | 0.00% | 12 | 0 | 145.09% |
| SPXW250130C05550000 | 1/29/2025 4:00 PM | 5550 | 496.00 | 502.10 | 522.60 | 0.00 | 0.00% | 167 | 0 | 134.82% |
| SPXW250130C05590000 | 1/21/2025 9:30 AM | 5590 | 447.07 | 462.10 | 482.60 | 0.00 | 0.00% | - | 0 | 126.48% |
| SPXW250130C05620000 | 1/21/2025 9:30 AM | 5620 | 417.42 | 432.10 | 452.50 | 0.00 | 0.00% | - | 0 | 120.11% |
| SPXW250130C05625000 | 1/29/2025 11:26 PM | 5625 | 437.56 | 427.10 | 447.50 | -32.67 | -6.95% | 2 | 0 | 119.06% |
| SPXW250130C05650000 | 1/22/2025 2:47 PM | 5650 | 447.85 | 402.10 | 422.50 | 0.00 | 0.00% | 4 | 0 | 113.78% |
| SPXW250130C05670000 | 1/8/2025 10:31 AM | 5670 | 260.58 | 382.10 | 402.50 | 0.00 | 0.00% | 2 | 0 | 109.53% |
| SPXW250130C05700000 | 1/29/2025 2:47 PM | 5700 | 353.52 | 352.10 | 372.50 | 0.00 | 0.00% | 1 | 0 | 103.12% |
| SPXW250130C05725000 | 1/13/2025 2:40 PM | 5725 | 154.87 | 327.10 | 347.50 | 0.00 | 0.00% | 1 | 0 | 97.73% |
| SPXW250130C05740000 | 1/24/2025 11:44 AM | 5740 | 384.10 | 312.10 | 332.50 | 0.00 | 0.00% | 1 | 0 | 94.47% |
| SPXW250130C05750000 | 1/28/2025 3:42 PM | 5750 | 322.32 | 302.10 | 322.50 | 0.00 | 0.00% | 1 | 0 | 92.29% |
| SPXW250130C05755000 | 1/14/2025 2:12 PM | 5755 | 150.13 | 297.10 | 317.50 | 0.00 | 0.00% | 1 | 0 | 91.19% |
| SPXW250130C05765000 | 1/13/2025 10:24 AM | 5765 | 104.80 | 287.10 | 307.50 | 0.00 | 0.00% | - | 0 | 89.00% |
| SPXW250130C05770000 | 1/13/2025 1:22 PM | 5770 | 114.20 | 282.10 | 302.50 | 0.00 | 0.00% | 6 | 0 | 87.89% |
| SPXW250130C05775000 | 1/24/2025 9:42 AM | 5775 | 352.51 | 277.10 | 297.80 | 0.00 | 0.00% | 1 | 0 | 86.99% |
| SPXW250130C05780000 | 1/28/2025 3:33 PM | 5780 | 292.93 | 272.10 | 292.60 | 0.00 | 0.00% | 1 | 0 | 85.75% |
| SPXW250130C05785000 | 1/13/2025 1:22 PM | 5785 | 104.60 | 267.10 | 287.80 | 0.00 | 0.00% | - | 0 | 84.77% |
| SPXW250130C05790000 | 1/29/2025 9:43 AM | 5790 | 256.85 | 262.10 | 282.90 | 0.00 | 0.00% | 9 | 0 | 83.72% |
| SPXW250130C05795000 | 1/29/2025 2:33 PM | 5795 | 230.90 | 257.10 | 277.60 | 0.00 | 0.00% | 1 | 0 | 82.41% |
| SPXW250130C05800000 | 1/29/2025 3:27 PM | 5800 | 257.46 | 252.10 | 272.70 | 0.00 | 0.00% | 29 | 0 | 81.35% |
| SPXW250130C05805000 | 1/29/2025 9:52 AM | 5805 | 248.93 | 247.10 | 267.70 | 0.00 | 0.00% | 5 | 0 | 80.22% |
| SPXW250130C05810000 | 1/14/2025 11:20 AM | 5810 | 98.39 | 242.10 | 262.70 | 0.00 | 0.00% | 1 | 0 | 79.10% |
| SPXW250130C05815000 | 1/29/2025 11:17 AM | 5815 | 231.45 | 237.10 | 257.70 | 0.00 | 0.00% | 2 | 0 | 77.97% |
| SPXW250130C05820000 | 1/27/2025 11:27 AM | 5820 | 174.88 | 232.10 | 252.70 | 0.00 | 0.00% | 1 | 0 | 76.83% |
| SPXW250130C05825000 | 1/29/2025 3:39 PM | 5825 | 214.53 | 227.10 | 247.70 | 0.00 | 0.00% | 18 | 0 | 75.70% |
| SPXW250130C05830000 | 1/29/2025 3:25 PM | 5830 | 220.94 | 222.10 | 242.80 | 0.00 | 0.00% | 11 | 0 | 74.62% |
| SPXW250130C05835000 | 1/27/2025 3:48 PM | 5835 | 172.33 | 217.10 | 237.70 | 0.00 | 0.00% | 1 | 0 | 73.41% |
| SPXW250130C05840000 | 1/28/2025 3:31 PM | 5840 | 233.66 | 212.60 | 232.70 | 0.00 | 0.00% | 1 | 0 | 72.56% |
| SPXW250130C05845000 | 1/29/2025 11:20 AM | 5845 | 200.42 | 207.60 | 225.60 | 0.00 | 0.00% | 2 | 0 | 70.15% |
| SPXW250130C05850000 | 1/29/2025 3:26 PM | 5850 | 204.43 | 202.60 | 220.60 | 0.00 | 0.00% | 5 | 0 | 69.00% |
| SPXW250130C05855000 | 1/28/2025 4:12 PM | 5855 | 207.55 | 197.60 | 215.60 | 0.00 | 0.00% | 20 | 0 | 67.85% |
| SPXW250130C05860000 | 1/29/2025 1:30 PM | 5860 | 186.18 | 192.70 | 210.60 | 0.00 | 0.00% | 2 | 0 | 66.75% |
| SPXW250130C05865000 | 1/27/2025 11:28 AM | 5865 | 132.21 | 187.70 | 205.60 | 0.00 | 0.00% | 1 | 0 | 65.58% |
| SPXW250130C05870000 | 1/29/2025 1:30 PM | 5870 | 176.43 | 182.70 | 200.70 | 0.00 | 0.00% | 3 | 0 | 64.47% |
| SPXW250130C05875000 | 1/29/2025 11:54 AM | 5875 | 174.76 | 177.70 | 195.80 | 0.00 | 0.00% | 3 | 0 | 63.35% |
| SPXW250130C05880000 | 1/27/2025 4:06 PM | 5880 | 146.72 | 172.70 | 190.70 | 0.00 | 0.00% | 3 | 0 | 62.12% |
| SPXW250130C05885000 | 1/27/2025 4:06 PM | 5885 | 142.27 | 167.70 | 185.70 | 0.00 | 0.00% | 6 | 0 | 60.93% |
| SPXW250130C05890000 | 1/28/2025 9:47 AM | 5890 | 117.85 | 162.70 | 180.70 | 0.00 | 0.00% | 1 | 0 | 59.74% |
| SPXW250130C05895000 | 1/29/2025 1:22 PM | 5895 | 141.80 | 157.70 | 175.70 | 0.00 | 0.00% | 1 | 0 | 58.54% |
| SPXW250130C05900000 | 1/29/2025 4:06 PM | 5900 | 125.43 | 152.70 | 170.70 | 0.00 | 0.00% | 61 | 0 | 57.33% |
| SPXW250130C05905000 | 1/29/2025 2:56 PM | 5905 | 137.55 | 147.70 | 165.70 | 0.00 | 0.00% | 42 | 0 | 56.12% |
| SPXW250130C05910000 | 1/29/2025 3:28 PM | 5910 | 147.35 | 142.70 | 160.50 | 0.00 | 0.00% | 93 | 0 | 54.79% |
| SPXW250130C05915000 | 1/29/2025 4:11 PM | 5915 | 119.87 | 137.80 | 155.70 | 0.00 | 0.00% | 37 | 0 | 53.72% |
| SPXW250130C05920000 | 1/29/2025 3:59 PM | 5920 | 122.86 | 132.80 | 150.80 | 0.00 | 0.00% | 407 | 0 | 52.53% |
| SPXW250130C05925000 | 1/29/2025 3:28 PM | 5925 | 127.63 | 127.80 | 145.80 | 0.00 | 0.00% | 65 | 0 | 51.29% |
| SPXW250130C05930000 | 1/29/2025 3:59 PM | 5930 | 113.26 | 122.90 | 140.80 | 0.00 | 0.00% | 418 | 0 | 50.09% |
| SPXW250130C05935000 | 1/29/2025 3:16 PM | 5935 | 102.35 | 117.90 | 135.90 | 0.00 | 0.00% | 39 | 0 | 57.63% |
| SPXW250130C05940000 | 1/29/2025 3:33 PM | 5940 | 115.80 | 113.00 | 130.70 | 0.00 | 0.00% | 16 | 0 | 56.08% |
| SPXW250130C05945000 | 1/29/2025 3:43 PM | 5945 | 101.91 | 108.00 | 126.10 | 0.00 | 0.00% | 26 | 0 | 55.08% |
| SPXW250130C05950000 | 1/29/2025 4:01 PM | 5950 | 84.96 | 109.00 | 115.20 | 0.00 | 0.00% | 566 | 0 | 48.19% |
| SPXW250130C05955000 | 1/29/2025 3:51 PM | 5955 | 91.17 | 104.10 | 110.30 | 0.00 | 0.00% | 48 | 0 | 46.94% |
| SPXW250130C05960000 | 1/29/2025 3:59 PM | 5960 | 84.37 | 99.20 | 105.60 | 0.00 | 0.00% | 433 | 0 | 45.85% |
| SPXW250130C05965000 | 1/29/2025 4:10 PM | 5965 | 71.50 | 94.40 | 100.70 | 0.00 | 0.00% | 34 | 0 | 44.57% |
| SPXW250130C05970000 | 1/29/2025 4:10 PM | 5970 | 66.57 | 89.50 | 95.90 | 0.00 | 0.00% | 48 | 0 | 43.35% |
| SPXW250130C05975000 | 1/29/2025 4:09 PM | 5975 | 61.02 | 84.80 | 91.00 | 0.00 | 0.00% | 81 | 0 | 42.03% |
| SPXW250130C05980000 | 1/29/2025 4:11 PM | 5980 | 61.16 | 80.00 | 86.40 | 0.00 | 0.00% | 177 | 0 | 40.95% |
| SPXW250130C05985000 | 1/29/2025 4:14 PM | 5985 | 57.37 | 75.30 | 81.70 | 0.00 | 0.00% | 65 | 0 | 39.76% |
| SPXW250130C05990000 | 1/29/2025 4:14 PM | 5990 | 53.42 | 70.80 | 77.10 | 0.00 | 0.00% | 188 | 0 | 38.62% |
| SPXW250130C05995000 | 1/29/2025 10:34 PM | 5995 | 68.73 | 66.10 | 72.70 | 24.55 | 55.57% | 3 | 0 | 37.63% |
| SPXW250130C06000000 | 1/29/2025 9:12 PM | 6000 | 64.47 | 61.60 | 67.90 | 18.62 | 40.61% | 3 | 0 | 36.26% |
| SPXW250130C06005000 | 1/29/2025 8:23 PM | 6005 | 56.10 | 57.10 | 63.70 | 18.05 | 47.44% | 2 | 0 | 35.35% |
| SPXW250130C06010000 | 1/29/2025 8:45 PM | 6010 | 56.20 | 52.50 | 59.40 | 17.40 | 44.85% | 4 | 0 | 34.32% |
| SPXW250130C06015000 | 1/29/2025 9:16 PM | 6015 | 51.90 | 51.00 | 52.20 | 16.74 | 47.61% | 2 | 0 | 30.86% |
| SPXW250130C06020000 | 1/29/2025 10:14 PM | 6020 | 47.82 | 46.90 | 48.10 | 17.12 | 55.77% | 35 | 0 | 29.91% |
| SPXW250130C06025000 | 1/29/2025 10:15 PM | 6025 | 44.00 | 42.80 | 44.00 | 14.40 | 48.65% | 1 | 0 | 28.90% |
| SPXW250130C06030000 | 1/29/2025 9:18 PM | 6030 | 40.10 | 38.90 | 40.10 | 13.20 | 49.07% | 6 | 0 | 27.97% |
| SPXW250130C06035000 | 1/29/2025 10:34 PM | 6035 | 35.44 | 35.20 | 36.40 | 11.34 | 47.05% | 9 | 0 | 27.13% |
| SPXW250130C06040000 | 1/29/2025 9:45 PM | 6040 | 31.90 | 32.10 | 32.70 | 11.29 | 54.78% | 25 | 0 | 26.20% |
| SPXW250130C06045000 | 1/29/2025 10:50 PM | 6045 | 28.55 | 28.80 | 29.40 | 10.05 | 54.32% | 3 | 0 | 25.49% |
| SPXW250130C06050000 | 1/29/2025 11:25 PM | 6050 | 26.30 | 25.40 | 25.90 | 9.70 | 58.43% | 25 | 0 | 24.52% |
| SPXW250130C06055000 | 1/29/2025 10:56 PM | 6055 | 23.10 | 22.40 | 22.90 | 9.70 | 72.39% | 34 | 0 | 23.83% |
| SPXW250130C06060000 | 1/29/2025 11:23 PM | 6060 | 20.50 | 19.70 | 20.00 | 8.50 | 70.83% | 71 | 0 | 23.10% |
| SPXW250130C06065000 | 1/29/2025 11:04 PM | 6065 | 17.50 | 17.00 | 17.30 | 7.10 | 68.27% | 42 | 0 | 22.40% |
| SPXW250130C06070000 | 1/29/2025 11:35 PM | 6070 | 14.50 | 14.60 | 14.90 | 5.50 | 61.11% | 245 | 0 | 21.81% |
| SPXW250130C06075000 | 1/29/2025 10:41 PM | 6075 | 12.18 | 12.20 | 12.60 | 4.18 | 52.25% | 90 | 0 | 21.14% |
| SPXW250130C06080000 | 1/29/2025 11:24 PM | 6080 | 11.00 | 10.30 | 10.60 | 4.30 | 64.18% | 38 | 0 | 20.58% |
| SPXW250130C06085000 | 1/29/2025 11:34 PM | 6085 | 8.60 | 8.50 | 8.90 | 3.29 | 61.96% | 31 | 0 | 20.14% |
| SPXW250130C06090000 | 1/29/2025 11:02 PM | 6090 | 7.90 | 7.00 | 7.30 | 3.35 | 73.63% | 42 | 0 | 19.61% |
| SPXW250130C06095000 | 1/29/2025 11:35 PM | 6095 | 5.80 | 5.80 | 6.10 | 2.00 | 52.63% | 60 | 0 | 19.35% |
| SPXW250130C06100000 | 1/29/2025 11:25 PM | 6100 | 5.00 | 4.70 | 4.90 | 1.90 | 61.29% | 154 | 0 | 18.90% |
| SPXW250130C06105000 | 1/29/2025 11:35 PM | 6105 | 3.80 | 3.70 | 4.00 | 1.22 | 47.29% | 312 | 0 | 18.65% |
| SPXW250130C06110000 | 1/29/2025 11:36 PM | 6110 | 3.00 | 3.10 | 3.20 | 0.90 | 42.86% | 223 | 0 | 18.36% |
| SPXW250130C06115000 | 1/29/2025 11:32 PM | 6115 | 2.45 | 2.40 | 2.50 | 0.75 | 44.12% | 127 | 0 | 18.02% |
| SPXW250130C06120000 | 1/29/2025 11:35 PM | 6120 | 1.95 | 1.90 | 2.00 | 0.50 | 34.48% | 134 | 0 | 17.87% |
| SPXW250130C06125000 | 1/29/2025 11:16 PM | 6125 | 1.65 | 1.45 | 1.55 | 0.40 | 32.00% | 111 | 0 | 17.64% |
| SPXW250130C06130000 | 1/29/2025 11:33 PM | 6130 | 1.15 | 1.10 | 1.20 | 0.20 | 21.05% | 205 | 0 | 17.46% |
| SPXW250130C06135000 | 1/29/2025 11:35 PM | 6135 | 0.85 | 0.80 | 0.90 | 0.10 | 13.33% | 92 | 0 | 17.22% |
| SPXW250130C06140000 | 1/29/2025 11:30 PM | 6140 | 0.70 | 0.60 | 0.70 | 0.13 | 22.81% | 78 | 0 | 17.14% |
| SPXW250130C06145000 | 1/29/2025 11:35 PM | 6145 | 0.45 | 0.45 | 0.50 | -0.02 | -4.26% | 76 | 0 | 16.86% |
| SPXW250130C06150000 | 1/29/2025 11:32 PM | 6150 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 72 | 0 | 16.92% |
| SPXW250130C06155000 | 1/29/2025 11:11 PM | 6155 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 47 | 0 | 16.83% |
| SPXW250130C06160000 | 1/29/2025 11:38 PM | 6160 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 39 | 0 | 17.02% |
| SPXW250130C06165000 | 1/29/2025 11:03 PM | 6165 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 11 | 0 | 17.12% |
| SPXW250130C06170000 | 1/29/2025 10:58 PM | 6170 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 6 | 0 | 17.07% |
| SPXW250130C06175000 | 1/29/2025 9:27 PM | 6175 | 0.10 | 0.05 | 0.10 | 0.03 | 42.86% | 1 | 0 | 16.82% |
| SPXW250130C06180000 | 1/29/2025 10:14 PM | 6180 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 0 | 17.36% |
| SPXW250130C06185000 | 1/29/2025 10:39 PM | 6185 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 16.65% |
| SPXW250130C06190000 | 1/29/2025 8:16 PM | 6190 | 0.09 | 0.00 | 0.10 | 0.04 | 80.00% | 46 | 0 | 18.46% |
| SPXW250130C06195000 | 1/29/2025 4:13 PM | 6195 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1,259 | 0 | 18.97% |
| SPXW250130C06200000 | 1/29/2025 9:57 PM | 6200 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 1 | 0 | 19.51% |
| SPXW250130C06205000 | 1/29/2025 4:08 PM | 6205 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1,090 | 0 | 20.02% |
| SPXW250130C06210000 | 1/29/2025 8:20 PM | 6210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 0 | 19.14% |
| SPXW250130C06215000 | 1/29/2025 3:53 PM | 6215 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 404 | 0 | 21.09% |
| SPXW250130C06220000 | 1/29/2025 3:38 PM | 6220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 433 | 0 | 20.12% |
| SPXW250130C06225000 | 1/29/2025 4:13 PM | 6225 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 338 | 0 | 20.61% |
| SPXW250130C06230000 | 1/29/2025 8:16 PM | 6230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 46 | 0 | 21.14% |
| SPXW250130C06235000 | 1/29/2025 3:50 PM | 6235 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 624 | 0 | 21.63% |
| SPXW250130C06240000 | 1/29/2025 3:35 PM | 6240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,189 | 0 | 22.12% |
| SPXW250130C06245000 | 1/29/2025 4:13 PM | 6245 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 578 | 0 | 22.61% |
| SPXW250130C06250000 | 1/29/2025 3:58 PM | 6250 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2,653 | 0 | 23.10% |
| SPXW250130C06255000 | 1/29/2025 2:45 PM | 6255 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 0 | 23.58% |
| SPXW250130C06260000 | 1/29/2025 3:05 PM | 6260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 0 | 24.07% |
| SPXW250130C06265000 | 1/29/2025 10:37 AM | 6265 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 0 | 24.51% |
| SPXW250130C06270000 | 1/29/2025 2:46 PM | 6270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| SPXW250130C06275000 | 1/29/2025 3:23 PM | 6275 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 129 | 0 | 25.49% |
| SPXW250130C06280000 | 1/29/2025 2:46 PM | 6280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 0 | 25.98% |
| SPXW250130C06285000 | 1/29/2025 2:41 PM | 6285 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 26.47% |
| SPXW250130C06290000 | 1/29/2025 2:40 PM | 6290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 26.95% |
| SPXW250130C06295000 | 1/29/2025 2:33 PM | 6295 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 27.44% |
| SPXW250130C06300000 | 1/29/2025 3:52 PM | 6300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 209 | 0 | 27.93% |
| SPXW250130C06310000 | 1/29/2025 2:50 PM | 6310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 0 | 28.91% |
| SPXW250130C06320000 | 1/24/2025 12:14 PM | 6320 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 0 | 29.79% |
| SPXW250130C06325000 | 1/29/2025 3:00 PM | 6325 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 0 | 30.27% |
| SPXW250130C06340000 | 1/28/2025 9:37 AM | 6340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 0 | 31.64% |
| SPXW250130C06350000 | 1/28/2025 4:08 PM | 6350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 0 | 32.62% |
| SPXW250130C06360000 | 1/28/2025 4:08 PM | 6360 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 0 | 33.59% |
| SPXW250130C06375000 | 1/24/2025 10:20 AM | 6375 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 104 | 0 | 34.96% |
| SPXW250130C06400000 | 1/29/2025 1:21 PM | 6400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 500 | 0 | 37.21% |
| SPXW250130C06425000 | 1/28/2025 10:45 AM | 6425 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 39.45% |
| SPXW250130C06450000 | 1/28/2025 11:30 AM | 6450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 0 | 41.80% |
| SPXW250130C06500000 | 1/24/2025 9:58 AM | 6500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 46.19% |
| SPXW250130C06600000 | 1/23/2025 12:46 PM | 6600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 0 | 51.95% |
| SPXW250130C06700000 | 1/27/2025 10:24 AM | 6700 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 60.16% |
| SPXW250130C06800000 | 1/23/2025 12:19 PM | 6800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 67.97% |
| SPXW250130C07000000 | 1/16/2025 1:51 PM | 7000 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 0 | 83.20% |
| SPXW250130C07200000 | 1/22/2025 2:17 PM | 7200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 0 | 97.66% |
| SPXW250130C07400000 | 1/22/2025 12:23 PM | 7400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 111.72% |
| SPXW250130C07600000 | 1/22/2025 9:30 AM | 7600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 0 | 125.00% |
| SPXW250130C07800000 | 1/29/2025 9:30 AM | 7800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 138.28% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250130P02400000 | 1/13/2025 10:15 AM | 2400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 0 | 478.13% |
| SPXW250130P02600000 | 1/6/2025 3:22 PM | 2600 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 0 | 437.50% |
| SPXW250130P02800000 | 1/15/2025 11:13 AM | 2800 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 0 | 400.00% |
| SPXW250130P03000000 | 1/15/2025 12:37 PM | 3000 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 365.63% |
| SPXW250130P03200000 | 1/17/2025 12:05 PM | 3200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 332.81% |
| SPXW250130P03400000 | 1/17/2025 10:57 AM | 3400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 303.13% |
| SPXW250130P03600000 | 1/27/2025 8:54 AM | 3600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 273.44% |
| SPXW250130P03800000 | 1/22/2025 9:30 AM | 3800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 246.88% |
| SPXW250130P04000000 | 1/27/2025 12:08 PM | 4000 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 388 | 0 | 220.31% |
| SPXW250130P04200000 | 1/27/2025 4:09 PM | 4200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 0 | 195.31% |
| SPXW250130P04400000 | 1/27/2025 4:11 PM | 4400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 271 | 0 | 171.88% |
| SPXW250130P04500000 | 1/27/2025 4:10 PM | 4500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 0 | 160.16% |
| SPXW250130P04600000 | 1/28/2025 2:58 PM | 4600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,600 | 0 | 149.22% |
| SPXW250130P04700000 | 1/29/2025 6:59 AM | 4700 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2,000 | 0 | 138.28% |
| SPXW250130P04800000 | 1/29/2025 6:59 AM | 4800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2,012 | 0 | 127.34% |
| SPXW250130P04900000 | 1/29/2025 8:11 AM | 4900 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,300 | 0 | 116.41% |
| SPXW250130P05000000 | 1/29/2025 3:03 PM | 5000 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 758 | 0 | 105.47% |
| SPXW250130P05050000 | 1/29/2025 2:50 PM | 5050 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 0 | 100.39% |
| SPXW250130P05100000 | 1/29/2025 3:18 PM | 5100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 657 | 0 | 95.31% |
| SPXW250130P05150000 | 1/29/2025 2:47 PM | 5150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 0 | 90.23% |
| SPXW250130P05200000 | 1/29/2025 3:32 PM | 5200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 968 | 0 | 85.16% |
| SPXW250130P05225000 | 1/29/2025 4:14 PM | 5225 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 607 | 0 | 82.42% |
| SPXW250130P05250000 | 1/29/2025 4:14 PM | 5250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 222 | 0 | 80.08% |
| SPXW250130P05275000 | 1/29/2025 3:43 PM | 5275 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 0 | 77.34% |
| SPXW250130P05300000 | 1/29/2025 3:38 PM | 5300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 109 | 0 | 75.00% |
| SPXW250130P05325000 | 1/29/2025 3:59 PM | 5325 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 173 | 0 | 72.27% |
| SPXW250130P05350000 | 1/29/2025 3:54 PM | 5350 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 112 | 0 | 69.92% |
| SPXW250130P05375000 | 1/29/2025 3:58 PM | 5375 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 120 | 0 | 67.19% |
| SPXW250130P05400000 | 1/29/2025 3:59 PM | 5400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 65 | 0 | 64.84% |
| SPXW250130P05425000 | 1/29/2025 4:05 PM | 5425 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 0 | 62.50% |
| SPXW250130P05450000 | 1/29/2025 4:09 PM | 5450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 0 | 59.77% |
| SPXW250130P05475000 | 1/29/2025 4:10 PM | 5475 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 0 | 57.42% |
| SPXW250130P05500000 | 1/29/2025 3:54 PM | 5500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 240 | 0 | 54.88% |
| SPXW250130P05525000 | 1/29/2025 1:11 PM | 5525 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 0 | 52.34% |
| SPXW250130P05540000 | 1/29/2025 2:11 PM | 5540 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 50.98% |
| SPXW250130P05550000 | 1/29/2025 4:14 PM | 5550 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 67 | 0 | 50.00% |
| SPXW250130P05560000 | 1/29/2025 3:01 PM | 5560 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 0 | 51.76% |
| SPXW250130P05570000 | 1/29/2025 2:41 PM | 5570 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 148 | 0 | 50.78% |
| SPXW250130P05575000 | 1/29/2025 2:33 PM | 5575 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 50.20% |
| SPXW250130P05580000 | 1/29/2025 3:29 PM | 5580 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 0 | 49.71% |
| SPXW250130P05590000 | 1/29/2025 3:05 PM | 5590 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 0 | 48.63% |
| SPXW250130P05600000 | 1/29/2025 3:17 PM | 5600 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 560 | 0 | 47.66% |
| SPXW250130P05610000 | 1/29/2025 3:51 PM | 5610 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 623 | 0 | 46.68% |
| SPXW250130P05620000 | 1/29/2025 2:20 PM | 5620 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 45.51% |
| SPXW250130P05625000 | 1/29/2025 3:08 PM | 5625 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 155 | 0 | 45.12% |
| SPXW250130P05630000 | 1/29/2025 3:11 PM | 5630 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 114 | 0 | 44.53% |
| SPXW250130P05640000 | 1/29/2025 11:39 AM | 5640 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 131 | 0 | 43.56% |
| SPXW250130P05650000 | 1/29/2025 8:15 PM | 5650 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 42.48% |
| SPXW250130P05655000 | 1/29/2025 2:24 PM | 5655 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 246 | 0 | 41.99% |
| SPXW250130P05660000 | 1/29/2025 8:15 PM | 5660 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 0 | 41.41% |
| SPXW250130P05665000 | 1/29/2025 2:03 PM | 5665 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 0 | 40.92% |
| SPXW250130P05670000 | 1/29/2025 3:55 PM | 5670 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 0 | 40.43% |
| SPXW250130P05675000 | 1/29/2025 3:00 PM | 5675 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 0 | 39.84% |
| SPXW250130P05680000 | 1/29/2025 2:58 PM | 5680 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 0 | 39.36% |
| SPXW250130P05685000 | 1/29/2025 4:13 PM | 5685 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 0 | 38.87% |
| SPXW250130P05690000 | 1/29/2025 1:06 PM | 5690 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 0 | 38.28% |
| SPXW250130P05695000 | 1/29/2025 2:49 PM | 5695 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 0 | 37.79% |
| SPXW250130P05700000 | 1/29/2025 4:11 PM | 5700 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 626 | 0 | 37.31% |
| SPXW250130P05705000 | 1/29/2025 4:10 PM | 5705 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 0 | 36.72% |
| SPXW250130P05710000 | 1/29/2025 3:48 PM | 5710 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 0 | 36.23% |
| SPXW250130P05715000 | 1/29/2025 3:49 PM | 5715 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 0 | 35.74% |
| SPXW250130P05720000 | 1/29/2025 4:13 PM | 5720 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 0 | 35.25% |
| SPXW250130P05725000 | 1/29/2025 4:14 PM | 5725 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 557 | 0 | 34.77% |
| SPXW250130P05730000 | 1/29/2025 4:13 PM | 5730 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 661 | 0 | 34.18% |
| SPXW250130P05735000 | 1/29/2025 4:13 PM | 5735 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 262 | 0 | 33.69% |
| SPXW250130P05740000 | 1/29/2025 4:14 PM | 5740 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 124 | 0 | 33.20% |
| SPXW250130P05745000 | 1/29/2025 3:57 PM | 5745 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 47 | 0 | 32.62% |
| SPXW250130P05750000 | 1/29/2025 4:11 PM | 5750 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4,741 | 0 | 32.13% |
| SPXW250130P05755000 | 1/29/2025 4:07 PM | 5755 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 120 | 0 | 31.64% |
| SPXW250130P05760000 | 1/29/2025 3:59 PM | 5760 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 0 | 31.06% |
| SPXW250130P05765000 | 1/29/2025 8:15 PM | 5765 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 0 | 30.57% |
| SPXW250130P05770000 | 1/29/2025 3:14 PM | 5770 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 34 | 0 | 30.08% |
| SPXW250130P05775000 | 1/29/2025 4:07 PM | 5775 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 111 | 0 | 29.49% |
| SPXW250130P05780000 | 1/29/2025 4:02 PM | 5780 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 77 | 0 | 29.00% |
| SPXW250130P05785000 | 1/29/2025 4:13 PM | 5785 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 85 | 0 | 28.52% |
| SPXW250130P05790000 | 1/29/2025 4:13 PM | 5790 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 222 | 0 | 27.93% |
| SPXW250130P05795000 | 1/29/2025 9:55 PM | 5795 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 0 | 27.44% |
| SPXW250130P05800000 | 1/29/2025 4:13 PM | 5800 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1,875 | 0 | 26.95% |
| SPXW250130P05805000 | 1/29/2025 4:13 PM | 5805 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 191 | 0 | 26.37% |
| SPXW250130P05810000 | 1/29/2025 4:02 PM | 5810 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 297 | 0 | 25.88% |
| SPXW250130P05815000 | 1/29/2025 3:56 PM | 5815 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 0 | 25.39% |
| SPXW250130P05820000 | 1/29/2025 11:11 PM | 5820 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 0 | 24.81% |
| SPXW250130P05825000 | 1/29/2025 9:30 PM | 5825 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 0 | 24.32% |
| SPXW250130P05830000 | 1/29/2025 4:14 PM | 5830 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 437 | 0 | 25.49% |
| SPXW250130P05835000 | 1/29/2025 10:52 PM | 5835 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 0 | 23.24% |
| SPXW250130P05840000 | 1/29/2025 4:13 PM | 5840 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 729 | 0 | 24.37% |
| SPXW250130P05845000 | 1/29/2025 4:06 PM | 5845 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 301 | 0 | 23.78% |
| SPXW250130P05850000 | 1/29/2025 4:14 PM | 5850 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 7,256 | 0 | 23.24% |
| SPXW250130P05855000 | 1/29/2025 8:15 PM | 5855 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 3 | 0 | 22.71% |
| SPXW250130P05860000 | 1/29/2025 4:13 PM | 5860 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 589 | 0 | 22.12% |
| SPXW250130P05865000 | 1/29/2025 4:14 PM | 5865 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 476 | 0 | 21.58% |
| SPXW250130P05870000 | 1/29/2025 8:16 PM | 5870 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 47 | 0 | 21.00% |
| SPXW250130P05875000 | 1/29/2025 4:12 PM | 5875 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 1,273 | 0 | 20.46% |
| SPXW250130P05880000 | 1/29/2025 10:45 PM | 5880 | 0.05 | 0.05 | 0.10 | -0.40 | -88.89% | 178 | 0 | 19.87% |
| SPXW250130P05885000 | 1/29/2025 4:14 PM | 5885 | 0.42 | 0.05 | 0.10 | 0.00 | 0.00% | 7,823 | 0 | 19.31% |
| SPXW250130P05890000 | 1/29/2025 8:33 PM | 5890 | 0.12 | 0.05 | 0.10 | -0.43 | -78.18% | 18 | 0 | 18.75% |
| SPXW250130P05895000 | 1/29/2025 10:01 PM | 5895 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 6 | 0 | 19.04% |
| SPXW250130P05900000 | 1/29/2025 11:00 PM | 5900 | 0.10 | 0.10 | 0.15 | -0.60 | -85.71% | 104 | 0 | 18.46% |
| SPXW250130P05905000 | 1/29/2025 9:53 PM | 5905 | 0.15 | 0.10 | 0.15 | -0.60 | -80.00% | 11 | 0 | 17.87% |
| SPXW250130P05910000 | 1/29/2025 9:32 PM | 5910 | 0.15 | 0.10 | 0.15 | -0.80 | -84.21% | 227 | 0 | 17.29% |
| SPXW250130P05915000 | 1/29/2025 8:48 PM | 5915 | 0.25 | 0.10 | 0.20 | -0.85 | -77.27% | 3 | 0 | 17.31% |
| SPXW250130P05920000 | 1/29/2025 11:31 PM | 5920 | 0.20 | 0.15 | 0.20 | -1.05 | -87.50% | 53 | 0 | 16.68% |
| SPXW250130P05925000 | 1/29/2025 10:55 PM | 5925 | 0.20 | 0.15 | 0.25 | -1.10 | -84.62% | 64 | 0 | 16.55% |
| SPXW250130P05930000 | 1/29/2025 11:19 PM | 5930 | 0.20 | 0.20 | 0.30 | -1.35 | -87.10% | 57 | 0 | 16.33% |
| SPXW250130P05935000 | 1/29/2025 10:46 PM | 5935 | 0.30 | 0.30 | 0.35 | -1.55 | -83.78% | 5 | 0 | 16.05% |
| SPXW250130P05940000 | 1/29/2025 11:29 PM | 5940 | 0.35 | 0.30 | 0.40 | -1.70 | -82.93% | 168 | 0 | 15.71% |
| SPXW250130P05945000 | 1/29/2025 9:25 PM | 5945 | 0.45 | 0.40 | 0.45 | -2.05 | -82.00% | 9 | 0 | 15.32% |
| SPXW250130P05950000 | 1/29/2025 11:26 PM | 5950 | 0.45 | 0.50 | 0.55 | -2.40 | -84.21% | 79 | 0 | 15.13% |
| SPXW250130P05955000 | 1/29/2025 11:01 PM | 5955 | 0.55 | 0.60 | 0.70 | -2.55 | -82.26% | 55 | 0 | 15.05% |
| SPXW250130P05960000 | 1/29/2025 11:35 PM | 5960 | 0.80 | 0.70 | 0.85 | -2.95 | -78.67% | 77 | 0 | 14.84% |
| SPXW250130P05965000 | 1/29/2025 11:00 PM | 5965 | 0.80 | 0.90 | 1.00 | -4.10 | -83.67% | 36 | 0 | 14.55% |
| SPXW250130P05970000 | 1/29/2025 11:15 PM | 5970 | 1.05 | 1.05 | 1.20 | -4.15 | -79.81% | 53 | 0 | 14.31% |
| SPXW250130P05975000 | 1/29/2025 11:11 PM | 5975 | 1.35 | 1.30 | 1.40 | -5.09 | -79.04% | 29 | 0 | 13.98% |
| SPXW250130P05980000 | 1/29/2025 10:58 PM | 5980 | 1.55 | 1.55 | 1.65 | -5.10 | -76.69% | 44 | 0 | 13.67% |
| SPXW250130P05985000 | 1/29/2025 11:37 PM | 5985 | 1.95 | 1.85 | 2.00 | -5.65 | -74.34% | 47 | 0 | 13.46% |
| SPXW250130P05990000 | 1/29/2025 11:21 PM | 5990 | 2.20 | 2.25 | 2.35 | -6.26 | -74.00% | 54 | 0 | 13.13% |
| SPXW250130P05995000 | 1/29/2025 11:36 PM | 5995 | 2.67 | 2.60 | 2.75 | -7.22 | -73.00% | 38 | 0 | 12.77% |
| SPXW250130P06000000 | 1/29/2025 11:37 PM | 6000 | 3.20 | 3.00 | 3.30 | -7.63 | -70.45% | 85 | 0 | 12.51% |
| SPXW250130P06005000 | 1/29/2025 10:15 PM | 6005 | 3.85 | 3.60 | 3.80 | -9.55 | -71.27% | 67 | 0 | 12.06% |
| SPXW250130P06010000 | 1/29/2025 11:29 PM | 6010 | 4.20 | 4.30 | 4.40 | -9.10 | -68.42% | 68 | 0 | 11.61% |
| SPXW250130P06015000 | 1/29/2025 10:45 PM | 6015 | 5.50 | 4.90 | 5.10 | -10.06 | -64.65% | 4 | 0 | 11.15% |
| SPXW250130P06020000 | 1/29/2025 11:19 PM | 6020 | 5.60 | 5.80 | 6.10 | -11.59 | -67.42% | 32 | 0 | 10.83% |
| SPXW250130P06025000 | 1/29/2025 10:50 PM | 6025 | 7.26 | 6.70 | 7.00 | -13.85 | -65.61% | 22 | 0 | 10.25% |
| SPXW250130P06030000 | 1/29/2025 10:07 PM | 6030 | 8.18 | 7.80 | 8.10 | -13.02 | -61.42% | 48 | 0 | 9.68% |
| SPXW250130P06035000 | 1/29/2025 11:33 PM | 6035 | 9.29 | 9.00 | 9.40 | -14.21 | -60.47% | 47 | 0 | 9.06% |
| SPXW250130P06040000 | 1/29/2025 10:50 PM | 6040 | 11.30 | 10.40 | 10.80 | -14.99 | -57.02% | 114 | 0 | 8.29% |
| SPXW250130P06045000 | 1/29/2025 8:37 PM | 6045 | 13.70 | 12.00 | 12.40 | -14.43 | -51.30% | 25 | 0 | 7.36% |
| SPXW250130P06050000 | 1/29/2025 11:37 PM | 6050 | 13.70 | 13.80 | 14.10 | -20.50 | -59.94% | 67 | 0 | 6.01% |
| SPXW250130P06055000 | 1/29/2025 10:56 PM | 6055 | 15.80 | 15.50 | 16.00 | -25.01 | -61.28% | 117 | 0 | 3.32% |
| SPXW250130P06060000 | 1/29/2025 11:04 PM | 6060 | 17.70 | 17.70 | 18.10 | -24.69 | -58.24% | 35 | 0 | 0.00% |
| SPXW250130P06065000 | 1/29/2025 11:30 PM | 6065 | 20.00 | 20.10 | 20.50 | -23.98 | -54.52% | 5 | 0 | 0.00% |
| SPXW250130P06070000 | 1/29/2025 11:13 PM | 6070 | 22.17 | 22.50 | 23.00 | -25.45 | -53.44% | 1 | 0 | 0.00% |
| SPXW250130P06075000 | 1/29/2025 11:13 PM | 6075 | 24.82 | 25.20 | 25.70 | -28.68 | -53.61% | 1 | 0 | 0.00% |
| SPXW250130P06080000 | 1/29/2025 11:35 PM | 6080 | 29.00 | 28.20 | 28.80 | -23.65 | -44.92% | 7 | 0 | 0.00% |
| SPXW250130P06085000 | 1/29/2025 4:07 PM | 6085 | 62.97 | 31.50 | 32.00 | 0.00 | 0.00% | 150 | 0 | 0.00% |
| SPXW250130P06090000 | 1/29/2025 4:10 PM | 6090 | 63.99 | 34.90 | 36.10 | 0.00 | 0.00% | 150 | 0 | 0.00% |
| SPXW250130P06095000 | 1/29/2025 9:28 PM | 6095 | 38.00 | 38.60 | 39.80 | -41.31 | -52.09% | 17 | 0 | 0.00% |
| SPXW250130P06100000 | 1/29/2025 9:25 PM | 6100 | 41.70 | 42.60 | 43.80 | -45.10 | -51.96% | 29 | 0 | 0.00% |
| SPXW250130P06105000 | 1/29/2025 10:15 PM | 6105 | 47.29 | 46.60 | 47.80 | -22.61 | -32.35% | 37 | 0 | 0.00% |
| SPXW250130P06110000 | 1/29/2025 10:28 PM | 6110 | 51.90 | 50.80 | 52.20 | -31.04 | -37.42% | 8 | 0 | 0.00% |
| SPXW250130P06115000 | 1/29/2025 3:57 PM | 6115 | 75.38 | 55.20 | 56.40 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| SPXW250130P06120000 | 1/29/2025 4:05 PM | 6120 | 100.88 | 57.20 | 63.90 | 0.00 | 0.00% | 183 | 0 | 0.00% |
| SPXW250130P06125000 | 1/29/2025 4:06 PM | 6125 | 99.96 | 61.70 | 68.40 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| SPXW250130P06130000 | 1/29/2025 4:06 PM | 6130 | 107.81 | 66.10 | 73.10 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| SPXW250130P06135000 | 1/29/2025 9:50 PM | 6135 | 75.84 | 71.20 | 77.80 | -36.80 | -32.67% | 1 | 0 | 0.00% |
| SPXW250130P06140000 | 1/29/2025 4:06 PM | 6140 | 113.26 | 76.00 | 82.60 | 0.00 | 0.00% | 361 | 0 | 0.00% |
| SPXW250130P06145000 | 1/29/2025 3:36 PM | 6145 | 99.49 | 80.70 | 87.50 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| SPXW250130P06150000 | 1/29/2025 4:06 PM | 6150 | 123.11 | 85.50 | 92.30 | 0.00 | 0.00% | 256 | 0 | 0.00% |
| SPXW250130P06155000 | 1/29/2025 3:08 PM | 6155 | 115.00 | 90.40 | 97.20 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SPXW250130P06160000 | 1/29/2025 11:36 PM | 6160 | 98.45 | 95.40 | 101.60 | -22.30 | -18.66% | 2 | 0 | 0.00% |
| SPXW250130P06165000 | 1/29/2025 2:03 PM | 6165 | 135.30 | 100.30 | 107.10 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SPXW250130P06170000 | 1/29/2025 3:54 PM | 6170 | 130.60 | 105.30 | 112.10 | 0.00 | 0.00% | 608 | 0 | 0.00% |
| SPXW250130P06175000 | 1/29/2025 4:00 PM | 6175 | 130.03 | 110.40 | 117.10 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| SPXW250130P06185000 | 1/29/2025 3:49 PM | 6185 | 146.99 | 114.40 | 132.50 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SPXW250130P06190000 | 1/29/2025 3:29 PM | 6190 | 132.96 | 119.50 | 137.50 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| SPXW250130P06195000 | 1/29/2025 3:33 PM | 6195 | 140.49 | 124.50 | 142.50 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SPXW250130P06200000 | 1/29/2025 3:42 PM | 6200 | 158.76 | 129.50 | 147.40 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SPXW250130P06210000 | 1/24/2025 3:52 PM | 6210 | 113.70 | 139.40 | 157.40 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SPXW250130P06215000 | 1/24/2025 3:59 PM | 6215 | 113.10 | 144.30 | 162.40 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| SPXW250130P06220000 | 1/24/2025 4:03 PM | 6220 | 118.60 | 149.40 | 167.40 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| SPXW250130P06225000 | 1/29/2025 10:40 AM | 6225 | 171.90 | 154.40 | 172.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPXW250130P06230000 | 1/29/2025 11:45 AM | 6230 | 181.87 | 159.40 | 177.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SPXW250130P06240000 | 1/23/2025 3:45 PM | 6240 | 136.60 | 169.40 | 187.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPXW250130P06250000 | 1/23/2025 3:57 PM | 6250 | 133.20 | 179.30 | 197.40 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SPXW250130P06275000 | 1/22/2025 3:50 PM | 6275 | 183.44 | 204.40 | 222.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPXW250130P06300000 | 1/29/2025 12:33 PM | 6300 | 244.01 | 227.40 | 247.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPXW250130P06325000 | 1/24/2025 1:53 PM | 6325 | 221.08 | 252.40 | 272.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SPXW250130P06350000 | 1/22/2025 12:52 PM | 6350 | 250.40 | 277.40 | 297.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPXW250130P06400000 | 1/23/2025 4:09 PM | 6400 | 282.09 | 327.40 | 347.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| SPXW250130P07000000 | 1/28/2025 11:26 AM | 7000 | 961.50 | 927.30 | 947.70 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
^GSPC S&P 500
6,039.31
-0.47%
^DJI Dow Jones Industrial Average
44,713.52
-0.31%
^IXIC NASDAQ Composite
19,632.32
-0.51%
^NYA NYSE COMPOSITE (DJ)
19,927.48
-0.22%
^XAX NYSE AMEX COMPOSITE INDEX
5,040.55
-0.14%
^BUK100P Cboe UK 100
857.74
+0.21%
^RUT Russell 2000
2,283.10
-0.25%
^VIX CBOE Volatility Index
16.56
+0.91%
^FTSE FTSE 100
8,557.81
+0.28%
^GDAXI DAX P
21,637.53
+0.97%
^FCHI CAC 40
7,872.48
-0.32%
^STOXX50E EURO STOXX 50 I
5,230.66
+0.67%
^N100 Euronext 100 Index
1,521.45
+0.73%
^BFX BEL 20
4,299.86
-0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,529.15
+0.29%
^HSI HANG SENG INDEX
20,225.11
+0.14%
000001.SS SSE Composite Index
3,250.60
-0.06%
399001.SZ Shenzhen Index
10,156.07
-1.33%
^STI STI Index
3,801.07
+0.11%
^AXJO S&P/ASX 200
8,501.20
+0.64%
^AORD ALL ORDINARIES
8,753.40
+0.61%
^BSESN S&P BSE SENSEX
76,862.04
+0.43%
^JKSE IDX COMPOSITE
7,073.10
-1.30%
^KLSE FTSE Bursa Malaysia KLCI
1,552.69
-0.40%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,928.38
-0.57%
^KS11 KOSPI Composite Index
2,536.80
+0.85%
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
^GSPTSE S&P/TSX Composite index
25,473.30
+0.21%
^BVSP IBOVESPA
123,432.12
-0.50%
^MXX IPC MEXICO
51,555.78
+0.04%
^IPSA S&P IPSA
7,088.79
+0.76%
^MERV MERVAL
2,545,355.50
+4.51%
^TA125.TA TA-125
2,519.46
+0.53%
^CASE30 EGX 30 Price Return Index
29,891.60
+0.83%
^JN0U.JO Top 40 USD Net TRI Index
4,459.01
+1.80%