Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240405C00090000 | 2024-03-21 3:32PM EDT | 90.00 | 44.30 | 42.10 | 46.50 | 0.00 | - | - | 1 | 143.16% |
SPXL240405C00100000 | 2024-03-28 1:09PM EDT | 100.00 | 33.61 | 32.10 | 36.50 | -1.19 | -3.42% | 1 | 4 | 109.96% |
SPXL240405C00101000 | 2024-03-21 9:37AM EDT | 101.00 | 33.75 | 31.10 | 35.50 | 0.00 | - | 1 | 1 | 106.84% |
SPXL240405C00105000 | 2024-03-21 9:40AM EDT | 105.00 | 30.48 | 26.90 | 31.50 | 0.00 | - | 1 | 0 | 86.91% |
SPXL240405C00110000 | 2024-03-27 11:11AM EDT | 110.00 | 21.52 | 22.10 | 26.50 | 0.00 | - | 1 | 3 | 79.20% |
SPXL240405C00112000 | 2024-03-18 12:25PM EDT | 112.00 | 16.87 | 20.10 | 24.50 | 0.00 | - | - | 3 | 73.24% |
SPXL240405C00112500 | 2024-03-20 3:10PM EDT | 112.50 | 20.10 | 19.60 | 24.00 | 0.00 | - | - | 0 | 71.78% |
SPXL240405C00114000 | 2024-03-22 12:34PM EDT | 114.00 | 19.30 | 18.30 | 22.50 | 0.00 | - | 1 | 3 | 71.97% |
SPXL240405C00115000 | 2024-03-27 11:16AM EDT | 115.00 | 16.53 | 17.20 | 21.50 | 0.00 | - | 1 | 17 | 66.70% |
SPXL240405C00116000 | 2024-03-04 11:47AM EDT | 116.00 | 12.25 | 16.30 | 20.50 | 0.00 | - | 3 | 3 | 65.82% |
SPXL240405C00116500 | 2024-02-27 1:39PM EDT | 116.50 | 8.50 | 16.20 | 19.40 | 0.00 | - | - | 30 | 59.96% |
SPXL240405C00117000 | 2024-02-29 12:44PM EDT | 117.00 | 8.28 | 15.30 | 19.50 | 0.00 | - | - | 3 | 62.70% |
SPXL240405C00117500 | 2024-03-11 9:48AM EDT | 117.50 | 9.80 | 14.80 | 19.00 | 0.00 | - | - | 3 | 61.13% |
SPXL240405C00118000 | 2024-03-28 2:35PM EDT | 118.00 | 16.89 | 14.20 | 18.50 | +0.92 | +5.76% | 7 | 5 | 57.62% |
SPXL240405C00119000 | 2024-03-22 3:30PM EDT | 119.00 | 14.57 | 13.30 | 17.50 | 0.00 | - | 1 | 11 | 56.54% |
SPXL240405C00120000 | 2024-03-27 3:50PM EDT | 120.00 | 14.32 | 12.40 | 16.50 | +0.62 | +4.53% | 7 | 18 | 55.18% |
SPXL240405C00121000 | 2024-03-26 3:09PM EDT | 121.00 | 11.85 | 11.20 | 15.50 | 0.00 | - | 1 | 47 | 95.51% |
SPXL240405C00122000 | 2024-03-28 2:58PM EDT | 122.00 | 13.10 | 10.10 | 14.50 | +6.17 | +89.03% | 2 | 88 | 91.06% |
SPXL240405C00123000 | 2024-03-22 3:37PM EDT | 123.00 | 11.00 | 10.00 | 13.50 | 0.00 | - | 1 | 81 | 53.52% |
SPXL240405C00124000 | 2024-03-25 1:07PM EDT | 124.00 | 8.97 | 9.00 | 12.40 | 0.00 | - | 3 | 13 | 80.42% |
SPXL240405C00125000 | 2024-03-28 10:05AM EDT | 125.00 | 10.00 | 8.20 | 11.50 | +1.80 | +21.95% | 3 | 141 | 77.49% |
SPXL240405C00126000 | 2024-03-27 3:10PM EDT | 126.00 | 6.46 | 7.50 | 10.50 | 0.00 | - | 7 | 24 | 72.88% |
SPXL240405C00127000 | 2024-03-28 3:59PM EDT | 127.00 | 7.40 | 6.90 | 8.30 | +0.27 | +3.79% | 44 | 34 | 49.22% |
SPXL240405C00128000 | 2024-03-28 2:22PM EDT | 128.00 | 6.85 | 6.10 | 7.30 | +2.02 | +41.82% | 4 | 53 | 45.07% |
SPXL240405C00129000 | 2024-03-28 10:12AM EDT | 129.00 | 5.80 | 5.30 | 6.40 | +1.20 | +26.09% | 1 | 45 | 42.38% |
SPXL240405C00130000 | 2024-03-28 12:39PM EDT | 130.00 | 5.01 | 4.50 | 5.50 | +0.52 | +11.58% | 52 | 100 | 39.43% |
SPXL240405C00131000 | 2024-03-28 3:52PM EDT | 131.00 | 4.79 | 3.70 | 4.70 | +1.80 | +60.20% | 14 | 95 | 37.57% |
SPXL240405C00132000 | 2024-03-28 3:32PM EDT | 132.00 | 4.00 | 3.30 | 3.80 | +1.35 | +50.94% | 23 | 91 | 33.89% |
SPXL240405C00133000 | 2024-03-28 3:32PM EDT | 133.00 | 3.40 | 2.60 | 3.10 | +0.44 | +14.86% | 95 | 219 | 32.37% |
SPXL240405C00134000 | 2024-03-28 3:50PM EDT | 134.00 | 2.55 | 2.10 | 2.50 | +0.25 | +10.87% | 47 | 167 | 31.40% |
SPXL240405C00135000 | 2024-03-28 3:59PM EDT | 135.00 | 1.99 | 1.60 | 2.00 | +0.31 | +18.45% | 1,041 | 255 | 30.91% |
SPXL240405C00136000 | 2024-03-28 3:29PM EDT | 136.00 | 1.75 | 1.20 | 1.55 | +0.40 | +29.63% | 37 | 67 | 30.20% |
SPXL240405C00137000 | 2024-03-28 3:54PM EDT | 137.00 | 1.18 | 0.85 | 1.10 | +0.18 | +18.00% | 224 | 47 | 28.54% |
SPXL240405C00138000 | 2024-03-28 3:54PM EDT | 138.00 | 0.82 | 0.60 | 0.85 | +0.40 | +95.24% | 140 | 38 | 28.81% |
SPXL240405C00139000 | 2024-03-28 3:46PM EDT | 139.00 | 0.60 | 0.40 | 0.60 | +0.05 | +9.09% | 155 | 76 | 28.17% |
SPXL240405C00140000 | 2024-03-28 3:22PM EDT | 140.00 | 0.48 | 0.25 | 0.45 | +0.28 | +140.00% | 74 | 81 | 28.47% |
SPXL240405C00141000 | 2024-03-28 3:06PM EDT | 141.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 157 | 22 | 27.88% |
SPXL240405C00142000 | 2024-03-28 2:22PM EDT | 142.00 | 0.18 | 0.10 | 0.20 | +0.06 | +50.00% | 21 | 107 | 27.59% |
SPXL240405C00143000 | 2024-03-28 1:58PM EDT | 143.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 298 | 26 | 28.22% |
SPXL240405C00144000 | 2024-03-28 3:19PM EDT | 144.00 | 0.12 | 0.00 | 0.30 | -0.03 | -20.00% | 1 | 25 | 35.84% |
SPXL240405C00145000 | 2024-03-28 3:19PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 3 | 49 | 30.27% |
SPXL240405C00150000 | 2024-03-12 10:53AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 56.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240405P00070000 | 2024-02-26 3:21PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 232.42% |
SPXL240405P00090000 | 2024-03-26 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 141.21% |
SPXL240405P00095000 | 2024-03-26 9:53AM EDT | 95.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 124.61% |
SPXL240405P00100000 | 2024-03-27 1:26PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 76 | 102.15% |
SPXL240405P00101000 | 2024-03-05 4:23PM EDT | 101.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 105.47% |
SPXL240405P00102000 | 2024-03-01 2:24PM EDT | 102.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 102.34% |
SPXL240405P00103000 | 2024-03-12 12:09PM EDT | 103.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 12 | 99.22% |
SPXL240405P00104000 | 2024-03-21 9:49AM EDT | 104.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 96.09% |
SPXL240405P00105000 | 2024-03-28 12:29PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 42 | 12 | 76.56% |
SPXL240405P00106000 | 2024-03-18 10:45AM EDT | 106.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 90.04% |
SPXL240405P00107000 | 2024-03-08 10:59AM EDT | 107.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 7 | 3 | 87.01% |
SPXL240405P00108000 | 2024-03-26 2:32PM EDT | 108.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 83.98% |
SPXL240405P00109000 | 2024-03-28 11:29AM EDT | 109.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 71.68% |
SPXL240405P00110000 | 2024-03-25 2:13PM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 66.60% |
SPXL240405P00111000 | 2024-03-18 12:01PM EDT | 111.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 66.21% |
SPXL240405P00112000 | 2024-03-20 3:37PM EDT | 112.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 8 | 3 | 72.17% |
SPXL240405P00112500 | 2024-03-20 12:53PM EDT | 112.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 70.70% |
SPXL240405P00113000 | 2024-03-26 12:01PM EDT | 113.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 69.14% |
SPXL240405P00113500 | 2024-03-28 3:40PM EDT | 113.50 | 0.12 | 0.00 | 0.15 | -0.15 | -55.56% | 3 | 6 | 54.88% |
SPXL240405P00114000 | 2024-03-28 1:52PM EDT | 114.00 | 0.06 | 0.05 | 0.10 | -0.21 | -77.78% | 2 | 33 | 53.71% |
SPXL240405P00115000 | 2024-03-20 2:30PM EDT | 115.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 30 | 29 | 64.65% |
SPXL240405P00115500 | 2024-03-13 1:30PM EDT | 115.50 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 63.09% |
SPXL240405P00116000 | 2024-03-28 10:15AM EDT | 116.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 1 | 6 | 50.98% |
SPXL240405P00116500 | 2024-03-27 3:24PM EDT | 116.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 53.32% |
SPXL240405P00117000 | 2024-03-28 10:01AM EDT | 117.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 2 | 104 | 48.44% |
SPXL240405P00117500 | 2024-03-21 1:32PM EDT | 117.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 10 | 50.59% |
SPXL240405P00118000 | 2024-03-25 10:06AM EDT | 118.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 8 | 19 | 49.32% |
SPXL240405P00119000 | 2024-03-28 1:12PM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 26 | 46.58% |
SPXL240405P00120000 | 2024-03-28 2:14PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 40 | 153 | 43.95% |
SPXL240405P00121000 | 2024-03-27 3:51PM EDT | 121.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 23 | 31 | 41.21% |
SPXL240405P00122000 | 2024-03-27 12:03PM EDT | 122.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 4 | 83 | 42.97% |
SPXL240405P00123000 | 2024-03-27 3:48PM EDT | 123.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 34 | 38.04% |
SPXL240405P00124000 | 2024-03-28 3:19PM EDT | 124.00 | 0.23 | 0.15 | 0.25 | -0.18 | -43.90% | 6 | 28 | 37.11% |
SPXL240405P00125000 | 2024-03-28 3:19PM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.27 | -57.45% | 26 | 164 | 35.74% |
SPXL240405P00126000 | 2024-03-28 1:43PM EDT | 126.00 | 0.25 | 0.20 | 0.35 | -0.12 | -32.43% | 18 | 84 | 34.08% |
SPXL240405P00127000 | 2024-03-28 3:33PM EDT | 127.00 | 0.31 | 0.30 | 0.45 | -0.09 | -22.50% | 89 | 53 | 33.35% |
SPXL240405P00128000 | 2024-03-28 3:47PM EDT | 128.00 | 0.35 | 0.35 | 0.55 | -0.20 | -36.36% | 64 | 196 | 32.08% |
SPXL240405P00129000 | 2024-03-28 3:44PM EDT | 129.00 | 0.55 | 0.45 | 0.70 | -0.15 | -21.43% | 44 | 123 | 31.30% |
SPXL240405P00130000 | 2024-03-28 3:58PM EDT | 130.00 | 0.65 | 0.65 | 0.85 | -0.25 | -27.78% | 112 | 220 | 29.91% |
SPXL240405P00131000 | 2024-03-28 3:40PM EDT | 131.00 | 0.92 | 0.85 | 1.15 | -0.33 | -26.40% | 58 | 114 | 30.18% |
SPXL240405P00132000 | 2024-03-28 3:57PM EDT | 132.00 | 1.05 | 1.15 | 1.35 | -0.80 | -43.24% | 62 | 63 | 28.25% |
SPXL240405P00133000 | 2024-03-28 3:51PM EDT | 133.00 | 1.52 | 1.40 | 1.85 | -0.37 | -19.58% | 92 | 186 | 29.54% |
SPXL240405P00134000 | 2024-03-28 3:59PM EDT | 134.00 | 2.00 | 1.85 | 2.25 | -0.23 | -10.31% | 156 | 91 | 28.61% |
SPXL240405P00135000 | 2024-03-28 3:38PM EDT | 135.00 | 2.25 | 2.25 | 2.75 | -1.85 | -45.12% | 68 | 91 | 28.10% |
SPXL240405P00136000 | 2024-03-28 3:51PM EDT | 136.00 | 2.80 | 2.80 | 3.30 | -1.70 | -37.78% | 12 | 6 | 27.27% |
SPXL240405P00137000 | 2024-03-28 3:37PM EDT | 137.00 | 3.35 | 3.40 | 4.10 | -1.55 | -31.63% | 17 | 1 | 28.98% |
SPXL240405P00138000 | 2024-03-28 2:57PM EDT | 138.00 | 4.10 | 4.00 | 5.10 | -2.50 | -37.88% | 2 | 12 | 33.08% |
SPXL240405P00140000 | 2024-03-27 3:47PM EDT | 140.00 | 6.87 | 5.40 | 7.00 | 0.00 | - | 9 | 15 | 39.01% |
SPXL240405P00145000 | 2024-03-28 12:00PM EDT | 145.00 | 10.60 | 9.00 | 12.90 | -2.10 | -16.54% | 1 | 4 | 71.07% |
SPXL240405P00150000 | 2024-03-19 9:52AM EDT | 150.00 | 24.00 | 13.50 | 18.20 | 0.00 | - | 1 | 1 | 92.31% |