Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240328C00003500 | 2024-03-27 10:03AM EDT | 3.50 | 5.40 | 5.05 | 5.70 | 0.00 | - | 1 | 1 | 1,287.50% |
SPXS240328C00005500 | 2024-03-27 10:20AM EDT | 5.50 | 3.35 | 2.30 | 3.80 | 0.00 | - | 1 | 1 | 1,201.56% |
SPXS240328C00006000 | 2024-03-22 9:50AM EDT | 6.00 | 2.25 | 2.48 | 2.88 | 0.00 | - | 1 | 1 | 628.13% |
SPXS240328C00007000 | 2024-03-28 3:04PM EDT | 7.00 | 1.70 | 1.59 | 1.85 | -0.94 | -35.61% | 2 | 2 | 396.88% |
SPXS240328C00007500 | 2024-03-27 3:50PM EDT | 7.50 | 1.25 | 0.78 | 1.71 | 0.00 | - | 7 | 7 | 175.00% |
SPXS240328C00008000 | 2024-03-28 2:59PM EDT | 8.00 | 0.70 | 0.48 | 1.01 | -0.19 | -21.35% | 4 | 255 | 112.50% |
SPXS240328C00008500 | 2024-03-28 3:49PM EDT | 8.50 | 0.19 | 0.18 | 0.35 | -0.06 | -24.00% | 1,994 | 1,878 | 64.06% |
SPXS240328C00009000 | 2024-03-28 11:44AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,022 | 7,115 | 45.31% |
SPXS240328C00009500 | 2024-03-27 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 13,843 | 87.50% |
SPXS240328C00010000 | 2024-03-27 9:49AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,057 | 125.00% |
SPXS240328C00010500 | 2024-03-27 10:46AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,194 | 162.50% |
SPXS240328C00011000 | 2024-03-26 3:16PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,434 | 200.00% |
SPXS240328C00011500 | 2024-03-18 12:22PM EDT | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 114 | 237.50% |
SPXS240328C00012000 | 2024-03-12 12:41PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 104 | 262.50% |
SPXS240328C00012500 | 2024-03-08 2:54PM EDT | 12.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 7 | 498.44% |
SPXS240328C00013000 | 2024-03-05 3:24PM EDT | 13.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 101 | 537.50% |
SPXS240328C00013500 | 2024-02-28 11:00AM EDT | 13.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 28 | 139 | 350.00% |
SPXS240328C00014000 | 2024-02-21 4:24PM EDT | 14.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 606.25% |
SPXS240328C00014500 | 2024-02-14 11:06AM EDT | 14.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 653.13% |
SPXS240328C00015000 | 2024-03-20 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 140 | 71 | 668.75% |
SPXS240328C00015500 | 2024-02-21 1:04PM EDT | 15.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 49 | 700.00% |
SPXS240328C00016000 | 2024-02-21 2:16PM EDT | 16.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 241 | 703.13% |
SPXS240328C00020000 | 2024-02-22 10:40AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 725.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240328P00005500 | 2024-03-25 1:12PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 500 | 375.00% |
SPXS240328P00007000 | 2024-03-25 2:21PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 193.75% |
SPXS240328P00008000 | 2024-03-27 12:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 87.50% |
SPXS240328P00008500 | 2024-03-28 12:19PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 1,505 | 40.63% |
SPXS240328P00009000 | 2024-03-28 3:56PM EDT | 9.00 | 0.29 | 0.17 | 0.36 | +0.03 | +11.54% | 543 | 860 | 106.25% |
SPXS240328P00009500 | 2024-03-28 12:55PM EDT | 9.50 | 0.78 | 0.64 | 1.09 | +0.08 | +11.43% | 92 | 99 | 185.94% |
SPXS240328P00010000 | 2024-03-28 11:05AM EDT | 10.00 | 1.27 | 0.91 | 1.47 | +0.13 | +11.40% | 4 | 49 | 331.25% |
SPXS240328P00010500 | 2024-03-28 11:18AM EDT | 10.50 | 1.79 | 1.59 | 2.00 | +0.12 | +7.19% | 4 | 28 | 218.75% |
SPXS240328P00011000 | 2024-03-22 11:08AM EDT | 11.00 | 2.21 | 2.15 | 2.40 | 0.00 | - | 5 | 5 | 200.00% |
SPXS240328P00011500 | 2024-02-14 12:25PM EDT | 11.50 | 1.51 | 1.15 | 3.10 | 0.00 | - | 3 | 3 | 601.56% |
SPXS240328P00012000 | 2024-03-27 2:31PM EDT | 12.00 | 3.27 | 2.86 | 3.85 | +0.07 | +2.19% | 3 | 73 | 434.38% |
SPXS240328P00013000 | 2024-03-28 3:15PM EDT | 13.00 | 4.30 | 3.75 | 4.95 | 0.00 | - | 1 | 2 | 503.13% |
SPXS240328P00013500 | 2024-03-28 3:17PM EDT | 13.50 | 4.65 | 3.90 | 5.50 | -0.15 | -3.13% | 1 | 2 | 1,062.50% |