Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240529C05900000 | 2024-05-16 3:16PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 61.72% |
SPXW240530C05900000 | 2024-05-16 3:42PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.09% |
SPXW240531C05900000 | 2024-05-24 9:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,225 | 39.99% |
SPXW240603C05900000 | 2024-05-28 3:54PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 23 | 28.27% |
SPXW240604C05900000 | 2024-05-23 9:30AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 26.17% |
SPXW240605C05900000 | 2024-05-17 2:21PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 24.46% |
SPXW240610C05900000 | 2024-05-21 1:52PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 19.95% |
SPXW240612C05900000 | 2024-05-23 12:23PM EDT | 2024-06-12 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 18.56% |
SPXW240613C05900000 | 2024-05-20 10:51AM EDT | 2024-06-13 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 66 | 17.97% |
SPX240621C05900000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 166 | 5,382 | 15.09% |
SPXW240624C05900000 | 2024-05-23 12:58PM EDT | 2024-06-24 | 0.10 | 0.10 | 0.25 | 0.00 | - | - | 16 | 14.55% |
SPXW240628C05900000 | 2024-05-23 11:03AM EDT | 2024-06-28 | 0.12 | 0.10 | 0.25 | 0.00 | - | 30 | 2,519 | 13.58% |
SPXW240701C05900000 | 2024-05-23 1:44PM EDT | 2024-07-01 | 0.10 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 13.22% |
SPXW240703C05900000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 12.84% |
SPXW240719C05900000 | 2024-05-24 10:20AM EDT | 2024-07-19 | 0.35 | 0.40 | 0.60 | 0.00 | - | 21 | 125 | 11.55% |
SPXW240726C05900000 | 2024-05-24 11:04AM EDT | 2024-07-26 | 0.53 | 0.55 | 0.75 | 0.00 | - | 2 | 2 | 11.14% |
SPXW240731C05900000 | 2024-05-28 3:39PM EDT | 2024-07-31 | 0.80 | 0.70 | 0.85 | 0.00 | - | 110 | 54 | 10.87% |
SPXW240816C05900000 | 2024-05-24 3:32PM EDT | 2024-08-16 | 1.45 | 1.35 | 1.50 | 0.00 | - | 7 | 48 | 10.49% |
SPXW240830C05900000 | 2024-05-28 2:08PM EDT | 2024-08-30 | 2.85 | 2.35 | 2.55 | 0.00 | - | 6 | 98 | 10.47% |
SPX240920C05900000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 5.50 | 4.60 | 4.90 | 0.00 | - | 55 | 5,420 | 10.58% |
SPXW240930C05900000 | 2024-05-28 11:42AM EDT | 2024-09-30 | 7.51 | 6.10 | 6.40 | 0.00 | - | 1 | 596 | 10.67% |
SPXW241018C05900000 | 2024-05-28 12:41PM EDT | 2024-10-18 | 12.40 | 10.40 | 10.70 | 0.00 | - | 3 | 1 | 11.10% |
SPXW241031C05900000 | 2024-05-28 10:31AM EDT | 2024-10-31 | 15.90 | 13.60 | 14.00 | 0.00 | - | 1 | 318 | 11.30% |
SPX241115C05900000 | 2024-05-28 2:53PM EDT | 2024-11-15 | 22.11 | 21.00 | 21.40 | 0.00 | - | 6 | 955 | 12.01% |
SPX241220C05900000 | 2024-05-28 11:04AM EDT | 2024-12-20 | 38.61 | 34.60 | 35.00 | 0.00 | - | 103 | 13,219 | 12.61% |
SPXW241231C05900000 | 2024-05-28 2:41PM EDT | 2024-12-31 | 40.23 | 38.50 | 39.30 | 0.00 | - | 103 | 275 | 12.75% |
SPX250117C05900000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 50.69 | 47.00 | 47.50 | 0.00 | - | 17 | 2,565 | 13.07% |
SPX250221C05900000 | 2024-05-28 12:40PM EDT | 2025-02-21 | 71.20 | 64.10 | 64.90 | 0.00 | - | 68 | 758 | 13.63% |
SPX250321C05900000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 85.10 | 80.30 | 81.20 | 0.00 | - | 18 | 5,850 | 14.15% |
SPXW250331C05900000 | 2024-05-15 3:13PM EDT | 2025-03-31 | 103.30 | 85.20 | 86.60 | 0.00 | - | 5 | 253 | 14.29% |
SPX250417C05900000 | 2024-05-06 9:35AM EDT | 2025-04-17 | 80.97 | 96.20 | 97.70 | 0.00 | - | 20 | 55 | 14.63% |
SPX250516C05900000 | 2024-05-24 3:09PM EDT | 2025-05-16 | 121.02 | 114.00 | 115.50 | 0.00 | - | 250 | 415 | 15.08% |
SPX250620C05900000 | 2024-05-23 11:31AM EDT | 2025-06-20 | 152.70 | 136.00 | 137.40 | 0.00 | - | 1 | 1,142 | 15.60% |
SPX251219C05900000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 284.00 | 259.00 | 263.90 | 0.00 | - | 501 | 2,762 | 18.18% |
SPX261218C05900000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 498.38 | 480.20 | 496.60 | 0.00 | - | 200 | 507 | 21.27% |
SPX271217C05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 622.94 | 676.60 | 709.60 | 0.00 | - | - | 27 | 23.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621P05900000 | 2024-05-20 10:11AM EDT | 2024-06-21 | 553.73 | 600.20 | 607.30 | 0.00 | - | 1 | 406 | 28.51% |
SPXW240628P05900000 | 2024-04-01 3:58PM EDT | 2024-06-28 | 592.31 | 826.10 | 842.30 | 0.00 | - | - | 3 | 73.88% |
SPX240719P05900000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 562.31 | 577.40 | 584.70 | 0.00 | - | - | 162 | 0.00% |
SPXW240816P05900000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 532.01 | 558.00 | 565.70 | 0.00 | - | - | 1 | 0.00% |
SPX240920P05900000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 516.96 | 535.00 | 543.50 | 0.00 | - | 5 | 5 | 0.00% |
SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 0.00% |
SPX241115P05900000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 665.26 | 508.30 | 517.60 | 0.00 | - | 8 | 7 | 0.00% |
SPX241220P05900000 | 2024-05-13 12:35PM EDT | 2024-12-20 | 553.63 | 498.30 | 508.80 | 0.00 | - | 2 | 27 | 0.00% |
SPXW241231P05900000 | 2024-05-22 2:38PM EDT | 2024-12-31 | 489.16 | 495.50 | 503.90 | 0.00 | - | 2 | 15 | 0.00% |
SPX250117P05900000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 474.19 | 488.90 | 497.00 | 0.00 | - | 3 | 104 | 0.00% |
SPX250221P05900000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 468.74 | 483.40 | 490.70 | 0.00 | - | 52 | 55 | 0.00% |
SPX250321P05900000 | 2024-05-14 9:56AM EDT | 2025-03-21 | 535.68 | 476.30 | 495.00 | 0.00 | - | 1 | 270 | 0.00% |
SPX250516P05900000 | 2024-05-16 10:50AM EDT | 2025-05-16 | 468.17 | 478.80 | 487.80 | 0.00 | - | - | 1 | 0.00% |
SPX250620P05900000 | 2024-05-28 12:02PM EDT | 2025-06-20 | 463.20 | 481.50 | 486.60 | 0.00 | - | 100 | 230 | 0.00% |
SPX251219P05900000 | 2024-04-17 10:43AM EDT | 2025-12-19 | 660.00 | 500.00 | 503.30 | 0.00 | - | 1 | 866 | 0.00% |
SPX261218P05900000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 553.52 | 536.30 | 552.00 | 0.00 | - | 125 | 683 | 0.00% |
SPX271217P05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 657.00 | 566.20 | 594.90 | 0.00 | - | - | 27 | 2.89% |
SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |