Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240517C00200000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 4,894.28 | 4,848.70 | 4,855.50 | 0.00 | - | 7 | 21 | 971.22% |
SPX240621C00200000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 4,893.83 | 4,842.60 | 4,849.10 | 0.00 | - | 6 | 462 | 518.41% |
SPXW240719C00200000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 4,893.56 | 4,839.80 | 4,847.30 | 0.00 | - | 2 | 4 | 408.50% |
SPXW240816C00200000 | 2024-04-25 10:29AM EDT | 2024-08-16 | 4,792.04 | 4,836.10 | 4,843.00 | 0.00 | - | 2 | 0 | 338.31% |
SPX240920C00200000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 4,832.68 | 4,829.00 | 4,837.70 | 0.00 | - | 100 | 1,073 | 274.39% |
SPX241018C00200000 | 2024-04-05 12:03PM EDT | 2024-10-18 | 4,990.84 | 4,827.60 | 4,835.40 | 0.00 | - | 1 | 3 | 244.81% |
SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
SPX241220C00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4,838.38 | 4,818.90 | 4,826.90 | 0.00 | - | 1 | 3,385 | 176.95% |
SPX250117C00200000 | 2024-04-17 1:20PM EDT | 2025-01-17 | 4,800.72 | 4,818.00 | 4,826.80 | 0.00 | - | 1 | 28 | 164.54% |
SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPX250620C00200000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 4,587.33 | 4,684.70 | 4,734.10 | 0.00 | - | 1 | 19 | 0.00% |
SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240517P00200000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,099 | 421.88% |
SPXW240621P00200000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 235.94% |
SPX240719P00200000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 306 | 189.06% |
SPX240816P00200000 | 2024-02-13 4:27PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 366 | 178.91% |
SPX240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 147.66% |
SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 144.34% |
SPX241115P00200000 | 2024-02-16 4:20PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 114 | 133.69% |
SPX241220P00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7,509 | 115.43% |
SPX250117P00200000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 215 | 112.11% |
SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 109.38% |
SPX250321P00200000 | 2024-04-26 10:13AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 133 | 100.59% |
SPX250620P00200000 | 2024-04-24 9:54AM EDT | 2025-06-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 150 | 158 | 92.38% |
SPX251219P00200000 | 2024-04-24 11:21AM EDT | 2025-12-19 | 0.10 | 0.00 | 0.35 | 0.00 | - | 151 | 1,125 | 79.00% |
SPX261218P00200000 | 2024-04-05 12:05PM EDT | 2026-12-18 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 2,150 | 67.48% |