Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621C03250000 | 2023-05-17 3:50PM EDT | 2024-06-21 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 2024-07-19 | 1,890.80 | 2,042.30 | 2,049.60 | 0.00 | - | - | 1 | 0.00% |
SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 2024-09-30 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
SPX241018C03250000 | 2023-11-02 6:09AM EDT | 2024-10-18 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
SPX241220C03250000 | 2023-05-09 3:21PM EDT | 2024-12-20 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPX250117C03250000 | 2024-01-19 12:50PM EDT | 2025-01-17 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621P03250000 | 2024-05-28 3:18PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 7,645 | 62.35% |
SPXW240628P03250000 | 2024-05-22 1:05PM EDT | 2024-06-28 | 0.33 | 0.30 | 0.40 | 0.00 | - | 2 | 495 | 57.59% |
SPX240719P03250000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.90 | 0.00 | - | 22 | 1,295 | 48.71% |
SPXW240816P03250000 | 2024-05-28 10:14AM EDT | 2024-08-16 | 1.70 | 1.90 | 2.00 | 0.00 | - | 60 | 792 | 42.91% |
SPXW240920P03250000 | 2024-05-20 1:32PM EDT | 2024-09-20 | 2.93 | 3.40 | 3.60 | 0.00 | - | 6 | 114 | 38.52% |
SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 2024-09-30 | 6.50 | 3.30 | 3.70 | 0.00 | - | 2 | 242 | 37.08% |
SPXW241018P03250000 | 2024-05-17 11:49AM EDT | 2024-10-18 | 4.40 | 4.90 | 5.10 | 0.00 | - | 45 | 45 | 36.23% |
SPX241115P03250000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 6.25 | 6.80 | 7.20 | 0.00 | - | 3 | 396 | 34.85% |
SPX241220P03250000 | 2024-05-24 10:07AM EDT | 2024-12-20 | 9.10 | 9.40 | 9.70 | 0.00 | - | 20 | 7,255 | 33.27% |
SPXW241231P03250000 | 2024-05-29 4:12AM EDT | 2024-12-31 | 10.10 | 10.00 | 10.30 | 0.00 | - | 5 | 410 | 32.73% |
SPX250117P03250000 | 2024-05-14 3:42PM EDT | 2025-01-17 | 10.97 | 11.10 | 11.50 | 0.00 | - | 1 | 552 | 32.10% |
SPX250221P03250000 | 2024-05-17 9:56AM EDT | 2025-02-21 | 12.40 | 13.60 | 14.00 | 0.00 | - | 1 | 82 | 30.97% |
SPX250321P03250000 | 2024-05-13 3:24AM EDT | 2025-03-21 | 15.10 | 15.60 | 16.00 | 0.00 | - | 1 | 157 | 30.18% |
SPX250417P03250000 | 2024-04-26 10:29AM EDT | 2025-04-17 | 21.27 | 16.20 | 16.70 | 0.00 | - | 1 | 8 | 29.13% |
SPX250516P03250000 | 2024-05-09 12:11PM EDT | 2025-05-16 | 19.12 | 19.20 | 19.70 | 0.00 | - | 1 | 1 | 28.78% |
SPX250620P03250000 | 2024-05-28 3:04PM EDT | 2025-06-20 | 20.90 | 21.40 | 22.00 | 0.00 | - | 1 | 1,899 | 28.04% |
SPX251219P03250000 | 2024-04-24 3:05PM EDT | 2025-12-19 | 42.80 | 32.40 | 33.10 | 0.00 | - | 10 | 55 | 25.17% |