CallsforMay 29, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2024-06-21 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2024-07-19 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2024-09-20 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2024-09-30 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2024-12-20 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
SPX251219C02600000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 2,832.48 | 2,823.30 | 2,874.60 | 0.00 | - | - | 6 | 50.07% |
SPX261218C02600000 | 2024-05-03 11:07AM EDT | 2026-12-18 | 2,710.00 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 34.94% |
SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2028-12-15 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 29, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 375.00% |
SPXW240530P02600000 | 2024-05-09 3:35PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 265.63% |
SPXW240531P02600000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,436 | 217.19% |
SPXW240604P02600000 | 2024-05-14 9:53AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 142.19% |
SPXW240605P02600000 | 2024-05-24 6:45AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 132.81% |
SPXW240607P02600000 | 2024-05-21 3:43PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 201 | 124.22% |
SPXW240610P02600000 | 2024-05-20 11:53AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 108.98% |
SPXW240611P02600000 | 2024-05-06 11:37AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 105.08% |
SPXW240612P02600000 | 2024-05-07 2:02PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 101.37% |
SPXW240613P02600000 | 2024-05-23 9:58AM EDT | 2024-06-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 98.24% |
SPXW240614P02600000 | 2024-05-22 1:06PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 95.31% |
SPXW240617P02600000 | 2024-05-10 1:45PM EDT | 2024-06-17 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 87.89% |
SPXW240618P02600000 | 2024-05-13 9:39AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.74% |
SPXW240620P02600000 | 2024-05-17 3:29PM EDT | 2024-06-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 84.18% |
SPXW240621P02600000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 859 | 82.42% |
SPXW240624P02600000 | 2024-05-16 11:06AM EDT | 2024-06-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 77.73% |
SPXW240625P02600000 | 2024-05-22 2:42PM EDT | 2024-06-25 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 76.37% |
SPXW240626P02600000 | 2024-05-23 12:47PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 75.00% |
SPXW240627P02600000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 25 | 73.83% |
SPXW240628P02600000 | 2024-05-28 3:30PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | 0.00 | - | 128 | 668 | 75.29% |
SPXW240705P02600000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 0.16 | 0.10 | 0.25 | 0.00 | - | 30 | 187 | 69.82% |
SPXW240710P02600000 | 2024-05-28 9:30AM EDT | 2024-07-10 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 65.63% |
SPXW240712P02600000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.24 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 65.48% |
SPX240719P02600000 | 2024-05-28 1:39PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1,138 | 8,639 | 61.94% |
SPXW240726P02600000 | 2024-05-28 2:49PM EDT | 2024-07-26 | 0.40 | 0.30 | 0.45 | 0.00 | - | 15 | 0 | 59.72% |
SPXW240731P02600000 | 2024-05-28 3:28PM EDT | 2024-07-31 | 0.37 | 0.35 | 0.50 | 0.00 | - | 119 | 709 | 57.98% |
SPXW240816P02600000 | 2024-05-24 12:28PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.75 | 0.00 | - | 2 | 81 | 54.13% |
SPXW240830P02600000 | 2024-05-28 1:54PM EDT | 2024-08-30 | 0.82 | 0.85 | 1.05 | 0.00 | - | 40 | 150 | 51.62% |
SPX240920P02600000 | 2024-05-21 9:59AM EDT | 2024-09-20 | 1.15 | 1.25 | 1.45 | 0.00 | - | 201 | 3,856 | 48.77% |
SPXW240930P02600000 | 2024-05-24 12:23PM EDT | 2024-09-30 | 1.37 | 1.45 | 1.70 | 0.00 | - | 1 | 36 | 47.60% |
SPXW241018P02600000 | 2024-05-23 2:04PM EDT | 2024-10-18 | 2.00 | 1.95 | 2.15 | 0.00 | - | 3 | 7 | 45.70% |
SPXW241031P02600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 1.95 | 2.20 | 2.45 | 0.00 | - | 1 | 132 | 44.42% |
SPX241115P02600000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 2.62 | 2.85 | 3.10 | 0.00 | - | 3 | 376 | 43.64% |
SPX241220P02600000 | 2024-05-23 3:11PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.50 | 0.00 | - | 3 | 27,035 | 41.69% |
SPXW241231P02600000 | 2024-05-23 1:37PM EDT | 2024-12-31 | 4.52 | 4.60 | 4.90 | 0.00 | - | 1 | 99 | 41.08% |
SPX250117P02600000 | 2024-05-13 2:40PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 5,515 | 40.28% |
SPX250221P02600000 | 2024-05-20 3:53PM EDT | 2025-02-21 | 6.10 | 6.80 | 7.10 | 0.00 | - | 2,250 | 2,278 | 38.84% |
SPX250321P02600000 | 2024-05-28 10:18AM EDT | 2025-03-21 | 7.60 | 7.90 | 8.30 | 0.00 | - | 2 | 1,047 | 37.82% |
SPXW250331P02600000 | 2024-05-29 1:31AM EDT | 2025-03-31 | 8.20 | 8.30 | 8.60 | +0.30 | +3.80% | 1 | 35 | 37.40% |
SPX250417P02600000 | 2024-05-06 11:16AM EDT | 2025-04-17 | 9.20 | 8.80 | 9.40 | 0.00 | - | 40 | 41 | 36.89% |
SPX250516P02600000 | 2024-05-08 10:14AM EDT | 2025-05-16 | 9.80 | 10.00 | 10.50 | 0.00 | - | - | 3 | 35.95% |
SPX250620P02600000 | 2024-05-24 12:14PM EDT | 2025-06-20 | 10.70 | 11.20 | 11.70 | 0.00 | - | 1 | 3,614 | 34.88% |
SPX251219P02600000 | 2024-05-28 2:22PM EDT | 2025-12-19 | 17.40 | 17.50 | 18.60 | 0.00 | - | 4 | 6,172 | 31.12% |
SPX261218P02600000 | 2024-04-03 3:37PM EDT | 2026-12-18 | 38.60 | 24.80 | 37.80 | 0.00 | - | 1 | 2,072 | 27.88% |
SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2027-12-17 | 43.20 | 37.70 | 45.30 | 0.00 | - | 20 | 421 | 24.60% |
SPX281215P02600000 | 2024-05-28 11:57AM EDT | 2028-12-15 | 55.00 | 51.60 | 62.40 | 0.00 | - | 1 | 2 | 23.41% |