Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621C01800000 | 2024-06-10 11:00AM EDT | 2024-06-21 | 3,546.47 | 3,667.80 | 3,684.40 | 0.00 | - | 1 | 1 | 427.15% |
SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 2024-06-28 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
SPXW240701C01800000 | 2024-05-31 12:15PM EDT | 2024-07-01 | 3,403.50 | 3,673.20 | 3,680.90 | 0.00 | - | 1 | 5 | 236.17% |
SPX240719C01800000 | 2023-11-20 11:36AM EDT | 2024-07-19 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
SPX240920C01800000 | 2023-12-21 4:24PM EDT | 2024-09-20 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
SPX241220C01800000 | 2024-04-23 1:30PM EDT | 2024-12-20 | 3,298.50 | 3,506.30 | 3,512.20 | 0.00 | - | 1 | 4 | 0.00% |
SPX251219C01800000 | 2022-05-24 10:29AM EDT | 2025-12-19 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
SPX261218C01800000 | 2022-06-21 2:30PM EDT | 2026-12-18 | 2,200.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
SPX271217C01800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
SPX281215C01800000 | 2023-11-27 12:36PM EDT | 2028-12-15 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
SPX291221C01800000 | 2024-01-08 4:29PM EDT | 2029-12-21 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 181.25% |
SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 135.94% |
SPXW240712P01800000 | 2024-06-03 10:24AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1,000 | 0 | 114.84% |
SPXW240719P01800000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
SPXW240726P01800000 | 2024-06-10 1:14PM EDT | 2024-07-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 96.29% |
SPXW240731P01800000 | 2024-06-17 1:52PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 79 | 90.63% |
SPX240816P01800000 | 2024-06-07 9:51AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 300 | 0 | 79.79% |
SPXW240830P01800000 | 2024-06-07 12:22PM EDT | 2024-08-30 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 73.34% |
SPX240920P01800000 | 2024-06-17 2:55PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 67.43% |
SPXW240930P01800000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 0.22 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 65.43% |
SPX241018P01800000 | 2024-06-06 9:40AM EDT | 2024-10-18 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 61.87% |
SPXW241031P01800000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 0.52 | 0.25 | 0.45 | 0.00 | - | 4 | 5 | 59.57% |
SPX241115P01800000 | 2024-06-10 12:59PM EDT | 2024-11-15 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 7,071 | 58.04% |
SPXW241129P01800000 | 2024-06-05 3:02PM EDT | 2024-11-29 | 0.70 | 0.50 | 0.70 | 0.00 | - | - | 2 | 56.69% |
SPX241220P01800000 | 2024-06-13 12:30PM EDT | 2024-12-20 | 0.88 | 0.80 | 0.95 | 0.00 | - | 300 | 7,318 | 55.30% |
SPXW241231P01800000 | 2024-06-14 12:48PM EDT | 2024-12-31 | 0.99 | 0.85 | 1.10 | 0.00 | - | 2 | 127 | 54.30% |
SPX250117P01800000 | 2024-06-17 11:07AM EDT | 2025-01-17 | 1.20 | 1.15 | 1.40 | 0.00 | - | 90 | 2,964 | 53.50% |
SPX250221P01800000 | 2024-06-13 3:39PM EDT | 2025-02-21 | 1.60 | 1.60 | 1.85 | 0.00 | - | 1 | 93 | 51.18% |
SPX250321P01800000 | 2024-06-14 1:29PM EDT | 2025-03-21 | 2.25 | 2.15 | 2.35 | 0.00 | - | 100 | 921 | 50.18% |
SPXW250331P01800000 | 2024-05-23 2:24PM EDT | 2025-03-31 | 3.00 | 2.25 | 2.50 | 0.00 | - | 1 | 7 | 49.65% |
SPX250417P01800000 | 2024-05-14 10:40AM EDT | 2025-04-17 | 3.40 | 2.50 | 2.75 | 0.00 | - | 1 | 35 | 48.76% |
SPX250516P01800000 | 2024-05-30 3:38PM EDT | 2025-05-16 | 3.81 | 2.95 | 3.40 | 0.00 | - | 2 | 0 | 47.76% |
SPX250620P01800000 | 2024-06-17 2:32PM EDT | 2025-06-20 | 3.50 | 3.50 | 3.90 | 0.00 | - | 4 | 0 | 46.19% |
SPX251219P01800000 | 2024-06-17 2:31PM EDT | 2025-12-19 | 6.10 | 6.20 | 6.70 | 0.00 | - | 5 | 1,420 | 40.51% |
SPX261218P01800000 | 2024-05-20 8:42AM EDT | 2026-12-18 | 11.60 | 9.10 | 11.10 | 0.00 | - | 2 | 0 | 33.77% |
SPX271217P01800000 | 2024-04-23 9:42AM EDT | 2027-12-17 | 19.90 | 14.70 | 19.00 | 0.00 | - | 1 | 418 | 31.11% |
SPX281215P01800000 | 2024-05-17 10:20AM EDT | 2028-12-15 | 24.80 | 21.80 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
SPX291221P01800000 | 2024-06-17 11:55AM EDT | 2029-12-21 | 29.50 | 25.40 | 32.60 | 0.00 | - | 1 | 17 | 27.32% |