Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240611C04550000 | 2024-05-23 2:51PM EDT | 2024-06-11 | 719.25 | 801.90 | 812.40 | 0.00 | - | 1 | 0 | 140.26% |
SPXW240612C04550000 | 2024-05-23 2:57PM EDT | 2024-06-12 | 719.11 | 802.50 | 813.00 | 0.00 | - | 1 | 0 | 103.64% |
SPXW240613C04550000 | 2024-05-23 3:15PM EDT | 2024-06-13 | 720.16 | 803.30 | 813.80 | 0.00 | - | 1 | 0 | 88.59% |
SPXW240614C04550000 | 2024-05-29 9:53AM EDT | 2024-06-14 | 730.48 | 804.20 | 814.80 | 0.00 | - | 1 | 0 | 80.27% |
SPXW240617C04550000 | 2024-06-10 11:17AM EDT | 2024-06-17 | 798.07 | 804.40 | 815.00 | 0.00 | - | 4 | 0 | 61.15% |
SPXW240618C04550000 | 2024-06-07 2:13PM EDT | 2024-06-18 | 801.00 | 807.60 | 814.90 | 0.00 | - | 1 | 0 | 56.97% |
SPXW240620C04550000 | 2024-05-28 4:00PM EDT | 2024-06-20 | 773.21 | 808.20 | 815.50 | 0.00 | - | 1 | 0 | 52.12% |
SPXW240621C04550000 | 2024-06-03 3:08PM EDT | 2024-06-21 | 728.33 | 810.50 | 817.70 | 0.00 | - | 1 | 0 | 53.17% |
SPXW240624C04550000 | 2024-06-06 12:37PM EDT | 2024-06-24 | 802.47 | 811.20 | 818.40 | 0.00 | - | 1 | 0 | 47.98% |
SPXW240625C04550000 | 2024-06-07 3:08PM EDT | 2024-06-25 | 814.70 | 811.90 | 819.20 | 0.00 | - | 1 | 0 | 47.25% |
SPXW240626C04550000 | 2024-06-07 3:12PM EDT | 2024-06-26 | 814.54 | 812.50 | 819.70 | 0.00 | - | 1 | 0 | 46.26% |
SPXW240627C04550000 | 2024-06-07 3:37PM EDT | 2024-06-27 | 812.87 | 813.30 | 820.50 | 0.00 | - | 1 | 0 | 45.65% |
SPXW240628C04550000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 746.71 | 815.10 | 822.30 | 0.00 | - | 1 | 0 | 45.93% |
SPXW240701C04550000 | 2024-06-10 12:15PM EDT | 2024-07-01 | 818.74 | 816.00 | 823.20 | 0.00 | - | 1 | 0 | 43.20% |
SPXW240702C04550000 | 2024-06-10 12:20PM EDT | 2024-07-02 | 820.95 | 816.90 | 824.20 | 0.00 | - | 1 | 0 | 42.92% |
SPXW240703C04550000 | 2024-06-10 12:23PM EDT | 2024-07-03 | 821.77 | 818.40 | 825.70 | 0.00 | - | 1 | 0 | 42.97% |
SPXW240709C04550000 | 2024-06-03 3:08PM EDT | 2024-07-09 | 740.36 | 821.60 | 828.90 | 0.00 | - | - | 0 | 40.00% |
SPXW240710C04550000 | 2024-05-28 4:00PM EDT | 2024-07-10 | 787.71 | 821.70 | 828.90 | 0.00 | - | 1 | 0 | 39.33% |
SPXW240711C04550000 | 2024-06-06 12:37PM EDT | 2024-07-11 | 814.05 | 822.80 | 830.80 | 0.00 | - | - | 0 | 39.62% |
SPXW240715C04550000 | 2024-06-07 3:37PM EDT | 2024-07-15 | 824.77 | 826.00 | 833.60 | 0.00 | - | 1 | 0 | 38.51% |
SPXW240719C04550000 | 2024-06-07 10:09AM EDT | 2024-07-19 | 827.14 | 830.30 | 838.20 | 0.00 | - | 1 | 0 | 38.24% |
SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 802.89 | 838.60 | 846.50 | 0.00 | - | 10 | 0 | 35.95% |
SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 810.00 | 822.70 | 0.00 | - | 9 | 373 | 23.95% |
SPXW240830C04550000 | 2024-05-23 4:43AM EDT | 2024-08-30 | 852.40 | 860.20 | 869.50 | 0.00 | - | 1 | 0 | 33.22% |
SPX240920C04550000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 834.74 | 873.20 | 884.10 | 0.00 | - | 2 | 0 | 31.94% |
SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 847.90 | 856.60 | 0.00 | - | 5 | 678 | 26.10% |
SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 855.90 | 865.10 | 0.00 | - | 3 | 5,328 | 23.18% |
SPX241220C04550000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 786.88 | 943.50 | 951.50 | 0.00 | - | 1 | 3,506 | 30.01% |
SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 926.90 | 933.30 | 0.00 | - | 1 | 1,117 | 26.43% |
SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 978.50 | 982.40 | 0.00 | - | 4 | 4 | 27.05% |
SPX250620C04550000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 945.63 | 1,051.90 | 1,078.10 | 0.00 | - | 2 | 141 | 29.38% |
SPX251219C04550000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 1,060.18 | 1,163.60 | 1,197.20 | 0.00 | - | 2 | 0 | 29.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240611P04550000 | 2024-06-07 2:16PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 0 | 93.36% |
SPXW240612P04550000 | 2024-06-10 3:37PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 439 | 0 | 66.02% |
SPXW240613P04550000 | 2024-06-10 4:09PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 56.84% |
SPXW240614P04550000 | 2024-06-10 12:45PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 204 | 0 | 52.05% |
SPXW240617P04550000 | 2024-06-10 3:54PM EDT | 2024-06-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 200 | 0 | 40.82% |
SPXW240618P04550000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.15 | 0.10 | 0.25 | 0.00 | - | 130 | 0 | 40.04% |
SPXW240620P04550000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 36.48% |
SPXW240621P04550000 | 2024-06-10 3:06PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 35.83% |
SPXW240624P04550000 | 2024-06-10 3:47PM EDT | 2024-06-24 | 0.45 | 0.35 | 0.50 | 0.00 | - | 171 | 0 | 32.53% |
SPXW240625P04550000 | 2024-06-10 2:20PM EDT | 2024-06-25 | 0.55 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 31.76% |
SPXW240626P04550000 | 2024-06-10 2:23PM EDT | 2024-06-26 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 0 | 31.06% |
SPXW240627P04550000 | 2024-06-10 2:14PM EDT | 2024-06-27 | 0.65 | 0.55 | 0.65 | 0.00 | - | 6 | 0 | 30.40% |
SPXW240628P04550000 | 2024-06-10 2:57PM EDT | 2024-06-28 | 0.75 | 0.65 | 0.75 | 0.00 | - | 4 | 0 | 30.04% |
SPXW240701P04550000 | 2024-06-10 2:57PM EDT | 2024-07-01 | 0.80 | 0.70 | 0.85 | 0.00 | - | 7 | 0 | 28.22% |
SPXW240702P04550000 | 2024-06-10 2:28PM EDT | 2024-07-02 | 0.90 | 0.80 | 0.95 | 0.00 | - | 7 | 0 | 27.95% |
SPXW240703P04550000 | 2024-06-10 2:35PM EDT | 2024-07-03 | 0.95 | 0.85 | 1.00 | 0.00 | - | 7 | 0 | 27.51% |
SPXW240705P04550000 | 2024-06-10 3:40PM EDT | 2024-07-05 | 1.10 | 1.00 | 1.15 | 0.00 | - | 8 | 0 | 26.85% |
SPXW240708P04550000 | 2024-06-10 2:28PM EDT | 2024-07-08 | 1.30 | 1.15 | 1.30 | 0.00 | - | 6 | 0 | 25.77% |
SPXW240709P04550000 | 2024-06-10 2:28PM EDT | 2024-07-09 | 1.40 | 1.25 | 1.45 | 0.00 | - | 6 | 0 | 25.69% |
SPXW240710P04550000 | 2024-06-10 3:57PM EDT | 2024-07-10 | 1.50 | 1.40 | 1.60 | 0.00 | - | 14 | 0 | 25.59% |
SPXW240711P04550000 | 2024-06-10 2:23PM EDT | 2024-07-11 | 1.80 | 1.60 | 1.85 | 0.00 | - | 6 | 0 | 25.68% |
SPXW240712P04550000 | 2024-06-10 2:19PM EDT | 2024-07-12 | 1.95 | 1.80 | 2.00 | 0.00 | - | 11 | 0 | 25.55% |
SPXW240715P04550000 | 2024-06-10 2:23PM EDT | 2024-07-15 | 2.15 | 2.00 | 2.20 | 0.00 | - | 35 | 0 | 24.77% |
SPXW240717P04550000 | 2024-06-10 2:28PM EDT | 2024-07-17 | 2.50 | 2.30 | 2.55 | 0.00 | - | 2 | 0 | 24.61% |
SPX240719P04550000 | 2024-06-10 12:18PM EDT | 2024-07-19 | 2.67 | 2.60 | 2.80 | 0.00 | - | 28 | 0 | 24.31% |
SPXW240726P04550000 | 2024-06-10 2:19PM EDT | 2024-07-26 | 3.70 | 3.50 | 3.70 | 0.00 | - | 34 | 0 | 23.37% |
SPXW240731P04550000 | 2024-06-10 3:09PM EDT | 2024-07-31 | 4.27 | 4.30 | 4.50 | 0.00 | - | 9 | 0 | 22.92% |
SPXW240802P04550000 | 2024-06-10 2:19PM EDT | 2024-08-02 | 4.90 | 4.70 | 4.90 | 0.00 | - | 10 | 0 | 22.81% |
SPXW240816P04550000 | 2024-06-10 2:17PM EDT | 2024-08-16 | 7.00 | 6.80 | 7.10 | 0.00 | - | 24 | 0 | 21.66% |
SPXW240830P04550000 | 2024-06-10 2:17PM EDT | 2024-08-30 | 9.30 | 9.10 | 9.40 | 0.00 | - | 24 | 0 | 20.79% |
SPXW240920P04550000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 13.70 | 13.20 | 13.50 | 0.00 | - | 33 | 0 | 19.97% |
SPXW240930P04550000 | 2024-06-10 3:20PM EDT | 2024-09-30 | 14.71 | 14.80 | 15.20 | 0.00 | - | 7 | 0 | 19.57% |
SPX241018P04550000 | 2024-06-06 3:01AM EDT | 2024-10-18 | 19.90 | 18.80 | 19.20 | 0.00 | - | 4 | 0 | 19.17% |
SPXW241031P04550000 | 2024-05-29 3:44PM EDT | 2024-10-31 | 29.60 | 21.30 | 21.70 | 0.00 | - | 12 | 0 | 18.83% |
SPX241115P04550000 | 2024-06-06 2:28PM EDT | 2024-11-15 | 27.93 | 26.30 | 26.70 | 0.00 | - | 40 | 0 | 18.88% |
SPXW241129P04550000 | 2024-06-04 12:13PM EDT | 2024-11-29 | 37.41 | 29.20 | 29.70 | 0.00 | - | 240 | 0 | 18.61% |
SPX241220P04550000 | 2024-06-10 11:20AM EDT | 2024-12-20 | 35.50 | 34.30 | 34.70 | 0.00 | - | 301 | 0 | 18.34% |
SPXW241231P04550000 | 2024-06-10 11:35AM EDT | 2024-12-31 | 37.10 | 36.20 | 36.60 | 0.00 | - | 1 | 0 | 18.11% |
SPX250117P04550000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 39.80 | 39.60 | 40.20 | 0.00 | - | 361 | 0 | 17.88% |
SPX250221P04550000 | 2024-06-07 11:35AM EDT | 2025-02-21 | 47.80 | 47.20 | 48.10 | 0.00 | - | 1 | 0 | 17.54% |
SPX250321P04550000 | 2024-06-10 12:18PM EDT | 2025-03-21 | 55.10 | 54.30 | 55.00 | 0.00 | - | 1 | 0 | 17.38% |
SPXW250331P04550000 | 2024-06-03 11:09AM EDT | 2025-03-31 | 65.87 | 56.10 | 57.50 | 0.00 | - | 1 | 0 | 17.33% |
SPX250417P04550000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 61.62 | 60.40 | 61.20 | 0.00 | - | 112 | 0 | 17.20% |
SPX250516P04550000 | 2024-06-10 12:48PM EDT | 2025-05-16 | 67.89 | 66.70 | 68.00 | 0.00 | - | 149 | 0 | 17.06% |
SPX250620P04550000 | 2024-06-10 1:42PM EDT | 2025-06-20 | 76.00 | 74.40 | 75.30 | 0.00 | - | 300 | 0 | 16.83% |
SPX251219P04550000 | 2024-06-07 12:58PM EDT | 2025-12-19 | 113.00 | 112.40 | 115.50 | 0.00 | - | 3 | 0 | 16.27% |