Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX281215C00400000 | 2023-12-28 1:53PM EDT | 400.00 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
SPX281215C00800000 | 2023-09-22 4:06PM EDT | 800.00 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPX281215C01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPX281215C01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 3,671.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPX281215C01800000 | 2023-11-27 12:36PM EDT | 1,800.00 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2,000.00 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 36.45% |
SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2,200.00 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2,400.00 | 2,421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2,600.00 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2,700.00 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
SPX281215C03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 2,531.97 | 2,656.40 | 2,736.40 | 0.00 | - | 2 | 50 | 37.38% |
SPX281215C03100000 | 2023-07-13 12:27PM EDT | 3,100.00 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPX281215C03400000 | 2023-11-20 11:06AM EDT | 3,400.00 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 14.87% |
SPX281215C03500000 | 2023-11-20 2:06PM EDT | 3,500.00 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 10.33% |
SPX281215C03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 1,991.18 | 2,151.90 | 2,231.90 | 0.00 | - | 1 | 1 | 34.03% |
SPX281215C03800000 | 2023-12-26 12:28PM EDT | 3,800.00 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
SPX281215C03900000 | 2023-10-31 9:43AM EDT | 3,900.00 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
SPX281215C04000000 | 2024-04-19 12:06PM EDT | 4,000.00 | 1,771.66 | 1,946.80 | 2,026.80 | 0.00 | - | 4 | 14,789 | 32.68% |
SPX281215C04100000 | 2023-12-28 5:13PM EDT | 4,100.00 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
SPX281215C04200000 | 2024-02-12 11:47AM EDT | 4,200.00 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 28.93% |
SPX281215C04300000 | 2024-04-02 11:18AM EDT | 4,300.00 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
SPX281215C04400000 | 2024-01-31 10:30AM EDT | 4,400.00 | 1,378.66 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
SPX281215C04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 1,655.04 | 1,623.80 | 1,703.80 | +37.28 | +2.30% | 1 | 676 | 30.61% |
SPX281215C04600000 | 2024-03-12 1:53PM EDT | 4,600.00 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
SPX281215C04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 1,373.68 | 1,498.70 | 1,578.70 | 0.00 | - | 1 | 577 | 29.76% |
SPX281215C04800000 | 2024-01-19 2:42PM EDT | 4,800.00 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.64% |
SPX281215C04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 1,325.85 | 1,380.60 | 1,460.60 | 0.00 | - | 7 | 68 | 29.01% |
SPX281215C05000000 | 2024-05-15 12:38PM EDT | 5,000.00 | 1,357.57 | 1,322.40 | 1,402.40 | +33.80 | +2.55% | 1 | 15,209 | 28.62% |
SPX281215C05100000 | 2024-05-02 2:00PM EDT | 5,100.00 | 1,150.00 | 1,265.80 | 1,345.80 | 0.00 | - | 25 | 659 | 28.26% |
SPX281215C05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 1,201.21 | 1,210.20 | 1,290.20 | 0.00 | - | 1 | 602 | 27.89% |
SPX281215C05300000 | 2024-04-29 9:52AM EDT | 5,300.00 | 1,113.42 | 1,170.70 | 1,231.30 | 0.00 | - | 7 | 133 | 27.43% |
SPX281215C05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 1,117.81 | 868.70 | 1,230.50 | 0.00 | - | 2 | 296 | 28.28% |
SPX281215C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 987.48 | 1,063.80 | 1,124.70 | 0.00 | - | 2 | 2 | 26.71% |
SPX281215C05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 962.00 | 1,005.40 | 1,072.70 | 0.00 | - | 125 | 349 | 26.35% |
SPX281215C05800000 | 2024-04-22 4:11PM EDT | 5,800.00 | 809.00 | 910.30 | 971.60 | 0.00 | - | 20 | 390 | 25.62% |
SPX281215C06000000 | 2024-05-09 11:09AM EDT | 6,000.00 | 800.10 | 807.70 | 875.10 | 0.00 | - | 1 | 199 | 24.91% |
SPX281215C06200000 | 2024-05-15 3:41PM EDT | 6,200.00 | 755.87 | 722.80 | 783.40 | +121.87 | +19.22% | 200 | 91 | 24.20% |
SPX281215C06300000 | 2024-05-07 2:23PM EDT | 6,300.00 | 658.90 | 673.10 | 739.60 | 0.00 | - | - | 5 | 23.86% |
SPX281215C06400000 | 2024-04-25 2:39PM EDT | 6,400.00 | 585.50 | 637.50 | 697.10 | 0.00 | - | 5 | 40 | 23.52% |
SPX281215C06600000 | 2024-04-22 3:55PM EDT | 6,600.00 | 500.00 | 557.70 | 616.40 | 0.00 | - | 5 | 78 | 22.87% |
SPX281215C06800000 | 2024-04-23 3:12PM EDT | 6,800.00 | 456.20 | 484.80 | 541.50 | 0.00 | - | 5 | 17 | 22.23% |
SPX281215C07000000 | 2024-05-07 1:48PM EDT | 7,000.00 | 412.90 | 418.10 | 472.70 | 0.00 | - | 5 | 126 | 21.63% |
SPX281215C07200000 | 2024-05-14 1:00PM EDT | 7,200.00 | 363.40 | 358.20 | 410.10 | 0.00 | - | 5 | 125 | 21.06% |
SPX281215C07400000 | 2024-05-14 2:57PM EDT | 7,400.00 | 320.20 | 304.80 | 353.60 | 0.00 | - | 5 | 17 | 20.52% |
SPX281215C07600000 | 2024-01-07 9:15PM EDT | 7,600.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPX281215C08000000 | 2024-03-21 2:16PM EDT | 8,000.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
SPX281215C08400000 | 2024-03-27 2:06PM EDT | 8,400.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 80 | 266 | 3.13% |
SPX281215C08800000 | 2024-05-09 2:08PM EDT | 8,800.00 | 88.00 | 86.50 | 111.10 | 0.00 | - | 1 | 30 | 17.79% |
SPX281215C09200000 | 2024-03-22 11:40AM EDT | 9,200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 3.13% |
SPX281215C09600000 | 2023-09-25 3:33PM EDT | 9,600.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPX281215C10000000 | 2024-04-23 11:57AM EDT | 10,000.00 | 31.78 | 27.80 | 42.80 | 0.00 | - | 10 | 268 | 16.93% |
SPX281215C12000000 | 2024-05-07 3:43PM EDT | 12,000.00 | 9.00 | 6.50 | 10.00 | 0.00 | - | 2 | 298 | 16.49% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX281215P00400000 | 2024-05-10 1:20PM EDT | 400.00 | 1.85 | 1.80 | 2.20 | 0.00 | - | 1 | 46 | 47.15% |
SPX281215P00800000 | 2024-05-10 10:05AM EDT | 800.00 | 5.20 | 0.00 | 7.50 | 0.00 | - | 2 | 12 | 39.77% |
SPX281215P01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
SPX281215P01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
SPX281215P01800000 | 2024-02-23 3:07PM EDT | 1,800.00 | 28.80 | 24.80 | 48.70 | 0.00 | - | 1 | 34 | 31.86% |
SPX281215P02000000 | 2024-05-02 9:38AM EDT | 2,000.00 | 37.00 | 26.20 | 37.00 | 0.00 | - | 5 | 261 | 27.40% |
SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2,200.00 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 26.94% |
SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2,400.00 | 60.01 | 49.00 | 60.30 | 0.00 | - | - | 5 | 25.35% |
SPX281215P02600000 | 2023-10-26 12:54PM EDT | 2,600.00 | 121.30 | 84.90 | 123.20 | 0.00 | - | 56 | 2 | 27.96% |
SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2,700.00 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 28.25% |
SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2,800.00 | 82.80 | 62.90 | 78.80 | 0.00 | - | 1 | 267 | 22.55% |
SPX281215P02900000 | 2023-10-03 11:45AM EDT | 2,900.00 | 145.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPX281215P03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 93.95 | 76.10 | 93.70 | 0.00 | - | 2 | 340 | 21.52% |
SPX281215P03100000 | 2024-03-08 11:39AM EDT | 3,100.00 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 23.65% |
SPX281215P03200000 | 2023-12-11 10:34AM EDT | 3,200.00 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
SPX281215P03300000 | 2024-03-08 11:39AM EDT | 3,300.00 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 22.61% |
SPX281215P03400000 | 2024-01-25 3:57PM EDT | 3,400.00 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
SPX281215P03500000 | 2024-05-10 3:40PM EDT | 3,500.00 | 133.00 | 118.70 | 141.10 | 0.00 | - | 1 | 171 | 19.16% |
SPX281215P03600000 | 2024-01-10 12:33PM EDT | 3,600.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
SPX281215P03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 173.33 | 140.30 | 164.90 | 0.00 | - | 1 | 76 | 18.27% |
SPX281215P03800000 | 2024-02-02 2:44PM EDT | 3,800.00 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
SPX281215P03900000 | 2024-02-02 2:46PM EDT | 3,900.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
SPX281215P04000000 | 2024-05-07 3:47PM EDT | 4,000.00 | 199.00 | 178.70 | 206.80 | 0.00 | - | 4 | 15,631 | 16.97% |
SPX281215P04100000 | 2024-03-12 1:51PM EDT | 4,100.00 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 18.96% |
SPX281215P04200000 | 2024-02-01 10:41AM EDT | 4,200.00 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
SPX281215P04300000 | 2024-03-06 3:34PM EDT | 4,300.00 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 18.48% |
SPX281215P04400000 | 2024-02-01 10:47AM EDT | 4,400.00 | 368.54 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 1.56% |
SPX281215P04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 280.02 | 260.90 | 295.30 | -3.68 | -1.30% | 1 | 112 | 14.83% |
SPX281215P04600000 | 2024-03-12 1:31PM EDT | 4,600.00 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.72% |
SPX281215P04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 361.28 | 300.60 | 337.70 | 0.00 | - | 1 | 92 | 13.95% |
SPX281215P04800000 | 2024-05-07 3:35PM EDT | 4,800.00 | 365.00 | 321.90 | 360.50 | 0.00 | - | 4 | 58 | 13.49% |
SPX281215P04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 392.96 | 344.20 | 384.10 | 0.00 | - | 7 | 44 | 13.02% |
SPX281215P05000000 | 2024-05-15 12:38PM EDT | 5,000.00 | 390.35 | 367.40 | 408.80 | -5.36 | -1.35% | 1 | 15,087 | 12.53% |
SPX281215P05100000 | 2024-05-09 2:58PM EDT | 5,100.00 | 426.84 | 391.70 | 434.40 | 0.00 | - | 10 | 29 | 12.02% |
SPX281215P05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 450.87 | 416.90 | 461.00 | 0.00 | - | 1 | 527 | 11.48% |
SPX281215P05300000 | 2024-04-29 9:52AM EDT | 5,300.00 | 501.51 | 443.00 | 488.60 | 0.00 | - | 7 | 130 | 10.92% |
SPX281215P05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 542.44 | 437.00 | 631.80 | 0.00 | - | 2 | 232 | 12.85% |
SPX281215P05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 572.46 | 498.30 | 546.50 | 0.00 | - | 2 | 2 | 9.66% |
SPX281215P05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 589.47 | 527.50 | 577.00 | 0.00 | - | 125 | 260 | 8.95% |
SPX281215P05800000 | 2024-04-22 4:11PM EDT | 5,800.00 | 694.50 | 588.90 | 640.70 | 0.00 | - | 20 | 319 | 7.21% |
SPX281215P05900000 | 2024-04-18 11:59AM EDT | 5,900.00 | 723.82 | 621.30 | 674.20 | 0.00 | - | - | 360 | 6.04% |
SPX281215P06000000 | 2024-05-02 1:14PM EDT | 6,000.00 | 754.69 | 655.10 | 709.00 | 0.00 | - | 75 | 86 | 4.17% |
SPX281215P06200000 | 2024-05-15 3:41PM EDT | 6,200.00 | 752.85 | 726.50 | 782.50 | -253.55 | -25.19% | 200 | 1 | 0.00% |
SPX281215P06400000 | 2024-01-10 11:38AM EDT | 6,400.00 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
SPX281215P06600000 | 2024-01-10 11:38AM EDT | 6,600.00 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
SPX281215P06800000 | 2024-04-01 2:18PM EDT | 6,800.00 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
SPX281215P07000000 | 2024-03-21 9:58AM EDT | 7,000.00 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
SPX281215P07400000 | 2024-01-07 9:15PM EDT | 7,400.00 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPX281215P08000000 | 2024-03-21 9:58AM EDT | 8,000.00 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
SPX281215P09600000 | 2023-06-20 3:16PM EDT | 9,600.00 | 3,741.43 | 3,434.40 | 3,619.30 | 0.00 | - | - | 0 | 0.00% |
SPX281215P12000000 | 2023-10-24 4:00PM EDT | 12,000.00 | 5,403.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |