Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240621C02800000 | 2024-05-15 1:26PM EDT | 2024-06-21 | 2,505.74 | 2,558.20 | 2,565.50 | 0.00 | - | - | 0 | 139.55% |
SPXW240816C02800000 | 2024-05-20 12:26PM EDT | 2024-08-16 | 2,543.69 | 2,575.50 | 2,584.20 | 0.00 | - | - | 0 | 83.67% |
SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2024-09-20 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2024-09-30 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
SPX241220C02800000 | 2024-05-14 11:11AM EDT | 2024-12-20 | 2,492.20 | 2,613.50 | 2,622.30 | 0.00 | - | 50 | 0 | 61.87% |
SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,493.04 | 2,617.80 | 2,626.30 | 0.00 | - | 25 | 0 | 61.20% |
SPX250117C02800000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2,443.03 | 2,621.70 | 2,629.60 | 0.00 | - | - | 4 | 59.63% |
SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
SPX250321C02800000 | 2024-04-02 10:51AM EDT | 2025-03-21 | 2,493.57 | 2,307.80 | 2,322.10 | 0.00 | - | - | 1 | 0.00% |
SPX250620C02800000 | 2023-07-12 11:30AM EDT | 2025-06-20 | 1,873.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2025-12-19 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 0.00% |
SPX261218C02800000 | 2023-12-27 1:06PM EDT | 2026-12-18 | 2,205.43 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2027-12-17 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240611P02800000 | 2024-05-23 3:19PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 342.19% |
SPXW240612P02800000 | 2024-05-23 2:44PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 242.19% |
SPXW240613P02800000 | 2024-05-23 2:42PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 197.66% |
SPXW240614P02800000 | 2024-05-28 10:14AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 171.09% |
SPXW240618P02800000 | 2024-05-30 9:55AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 126.95% |
SPX240621P02800000 | 2024-06-07 11:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 108.20% |
SPXW240624P02800000 | 2024-06-03 3:23PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 95.90% |
SPXW240625P02800000 | 2024-05-22 1:56PM EDT | 2024-06-25 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 0 | 92.58% |
SPXW240626P02800000 | 2024-06-05 11:01AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 89.65% |
SPXW240627P02800000 | 2024-06-06 10:25AM EDT | 2024-06-27 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 87.11% |
SPXW240628P02800000 | 2024-05-28 12:53PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 84.57% |
SPXW240705P02800000 | 2024-06-10 3:51PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 73.83% |
SPXW240710P02800000 | 2024-05-29 9:41AM EDT | 2024-07-10 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 67.38% |
SPXW240712P02800000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 67.77% |
SPX240719P02800000 | 2024-06-04 10:39AM EDT | 2024-07-19 | 0.27 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 63.04% |
SPXW240731P02800000 | 2024-06-07 11:39AM EDT | 2024-07-31 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 0 | 57.62% |
SPX240816P02800000 | 2024-06-04 3:50PM EDT | 2024-08-16 | 0.70 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 52.60% |
SPXW240830P02800000 | 2024-06-10 3:51PM EDT | 2024-08-30 | 0.72 | 0.60 | 0.85 | 0.00 | - | 20 | 0 | 50.33% |
SPXW240920P02800000 | 2024-06-10 10:42AM EDT | 2024-09-20 | 1.20 | 1.05 | 1.20 | 0.00 | - | 5 | 0 | 46.46% |
SPXW240930P02800000 | 2024-06-05 11:16AM EDT | 2024-09-30 | 1.50 | 1.25 | 1.45 | 0.00 | - | 15 | 0 | 45.25% |
SPX241018P02800000 | 2024-06-04 3:44PM EDT | 2024-10-18 | 2.25 | 1.65 | 1.85 | 0.00 | - | 40 | 0 | 43.14% |
SPXW241031P02800000 | 2024-06-06 10:50AM EDT | 2024-10-31 | 2.20 | 2.00 | 2.20 | 0.00 | - | 10 | 0 | 41.96% |
SPX241115P02800000 | 2024-06-05 4:09PM EDT | 2024-11-15 | 2.95 | 2.60 | 2.85 | 0.00 | - | 25 | 0 | 41.17% |
SPXW241129P02800000 | 2024-06-10 10:01AM EDT | 2024-11-29 | 3.30 | 3.10 | 3.40 | 0.00 | - | 1 | 0 | 40.33% |
SPX241220P02800000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1,000 | 0 | 39.24% |
SPXW241231P02800000 | 2024-06-07 3:52PM EDT | 2024-12-31 | 4.50 | 4.30 | 4.70 | 0.00 | - | 3 | 0 | 38.62% |
SPX250117P02800000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 6.60 | 5.10 | 5.40 | 0.00 | - | 37 | 0 | 37.81% |
SPX250221P02800000 | 2024-06-10 2:37AM EDT | 2025-02-21 | 6.80 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 36.29% |
SPX250321P02800000 | 2024-06-10 4:07PM EDT | 2025-03-21 | 7.90 | 7.70 | 8.10 | 0.00 | - | 2 | 0 | 35.35% |
SPXW250331P02800000 | 2024-05-23 1:53PM EDT | 2025-03-31 | 10.30 | 8.10 | 8.50 | 0.00 | - | 2 | 0 | 34.99% |
SPX250417P02800000 | 2024-06-10 2:05AM EDT | 2025-04-17 | 9.00 | 8.70 | 9.40 | 0.00 | - | 1 | 0 | 34.55% |
SPX250516P02800000 | 2024-05-20 3:29PM EDT | 2025-05-16 | 11.00 | 9.80 | 10.40 | 0.00 | - | 8 | 0 | 33.56% |
SPX250620P02800000 | 2024-06-07 11:21AM EDT | 2025-06-20 | 11.50 | 11.20 | 11.70 | 0.00 | - | 1 | 0 | 32.57% |
SPX251219P02800000 | 2024-06-10 11:04AM EDT | 2025-12-19 | 18.40 | 17.70 | 18.90 | 0.00 | - | 6 | 0 | 28.99% |
SPX261218P02800000 | 2024-05-24 10:24AM EDT | 2026-12-18 | 35.24 | 28.90 | 32.20 | 0.00 | - | 1 | 0 | 24.98% |
SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 25.94% |
SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2028-12-15 | 82.80 | 64.50 | 74.00 | 0.00 | - | 1 | 267 | 22.59% |
SPX291221P02800000 | 2024-06-10 10:02AM EDT | 2029-12-21 | 82.10 | 78.80 | 84.10 | 0.00 | - | 3 | 0 | 21.11% |