ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SP500 S&P 500

5,096.27
26.51 (0.52%)
Feb 29 2024 - Closed
Realtime Data

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,045.0055.4060.5048.8057.950.000.00 %0670-
5,050.0052.6053.7048.8053.154.389.86 %43,34220:42:57
5,055.0048.0049.0039.9248.500.000.00 %0715-
5,060.0043.6044.2035.0243.900.000.00 %01,007-
5,065.0039.2039.7030.9239.450.000.00 %0774-
5,070.0034.8035.4036.5835.1010.0838.04 %51,91922:57:34
5,075.0030.6031.2032.9230.909.7241.90 %43,66623:00:05
5,080.0026.6027.2028.7926.909.0946.14 %131,84823:00:05
5,085.0022.9023.4020.4523.154.0624.77 %181,05020:46:38
5,090.0019.4019.8020.4219.607.0252.39 %122,42923:19:00
5,095.0016.2016.6016.3716.405.5551.29 %391,40923:44:13
5,100.0013.4013.7013.8013.556.3384.74 %735,93023:28:47
5,105.0010.8011.1011.0010.954.2262.24 %961,27323:43:34
5,110.008.608.908.608.753.3162.57 %3621,32023:54:16
5,115.006.707.006.806.852.8572.15 %1181,13023:47:58
5,120.005.105.405.205.252.2073.33 %1621,53423:51:20
5,125.003.804.103.903.951.7077.27 %812,96223:49:44
5,130.002.853.002.902.9251.3587.10 %1211,01723:49:44
5,135.002.052.202.052.1250.9078.26 %9491123:54:34
5,140.001.451.601.501.5250.7087.50 %831,76923:44:11

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
5,045.000.901.000.920.95-0.78-45.88 %631,65423:44:04
5,050.001.101.251.251.175-0.80-39.02 %1275,14823:48:30
5,055.001.451.601.501.525-1.05-41.18 %801,08223:44:04
5,060.001.802.001.901.90-1.20-38.71 %11897323:42:08
5,065.002.352.502.452.425-1.50-37.97 %591,52423:42:02
5,070.003.003.203.103.10-1.84-37.25 %601,98823:50:55
5,075.003.804.003.803.90-2.39-38.61 %741,79323:52:26
5,080.004.705.004.904.85-2.75-35.95 %321,51123:57:19
5,085.006.006.305.706.15-3.81-40.06 %10554023:17:09
5,090.007.507.807.607.65-3.98-34.37 %10994223:52:50
5,095.009.309.609.609.45-4.57-32.25 %5346723:48:13
5,100.0011.4011.7011.7011.55-5.22-30.85 %552,01223:49:30
5,105.0013.8014.2013.6014.00-6.85-33.50 %3836023:27:42
5,110.0016.6016.9016.5716.75-7.01-29.73 %939823:31:37
5,115.0019.7020.1027.2819.900.000.00 %0334-
5,120.0023.1023.6023.0223.35-7.05-23.45 %721923:31:37
5,125.0026.7027.3025.1227.00-10.04-28.56 %61,17823:00:05
5,130.0030.7031.3029.5331.00-9.58-24.50 %116322:57:34
5,135.0034.9035.5043.3335.200.000.00 %041-
5,140.0039.0040.1047.9839.550.000.00 %0203-

Your Recent History

Delayed Upgrade Clock