Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328C00080000 | 2024-02-14 11:16AM EDT | 80.00 | 36.93 | 42.70 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
SPXL240328C00099000 | 2024-03-28 1:09PM EDT | 99.00 | 34.56 | 32.60 | 37.00 | -0.64 | -1.82% | 1 | 1 | 511.04% |
SPXL240328C00100000 | 2024-03-20 3:11PM EDT | 100.00 | 32.11 | 31.70 | 36.00 | 0.00 | - | 5 | 5 | 498.44% |
SPXL240328C00104000 | 2024-02-08 11:08AM EDT | 104.00 | 15.45 | 20.20 | 25.00 | 0.00 | - | - | 1 | 0.00% |
SPXL240328C00106000 | 2024-03-26 2:42PM EDT | 106.00 | 26.69 | 26.10 | 30.50 | 0.00 | - | 2 | 0 | 258.20% |
SPXL240328C00108000 | 2024-02-08 11:09AM EDT | 108.00 | 12.20 | 16.20 | 21.00 | 0.00 | - | - | 1 | 0.00% |
SPXL240328C00109000 | 2024-02-13 12:55PM EDT | 109.00 | 10.50 | 16.50 | 21.00 | 0.00 | - | - | 5 | 0.00% |
SPXL240328C00110000 | 2024-03-22 10:23AM EDT | 110.00 | 23.46 | 22.10 | 26.50 | 0.00 | - | 2 | 6 | 224.22% |
SPXL240328C00111000 | 2024-03-28 3:10PM EDT | 111.00 | 23.86 | 20.50 | 23.90 | +9.20 | +62.76% | 5 | 3 | 283.01% |
SPXL240328C00111500 | 2024-02-20 1:00PM EDT | 111.50 | 7.90 | 20.10 | 24.50 | 0.00 | - | - | 6 | 358.01% |
SPXL240328C00112000 | 2024-03-20 2:05PM EDT | 112.00 | 18.85 | 20.10 | 24.50 | 0.00 | - | 1 | 3 | 207.03% |
SPXL240328C00112500 | 2024-02-22 11:44AM EDT | 112.50 | 11.45 | 18.50 | 23.00 | 0.00 | - | 6 | 5 | 313.38% |
SPXL240328C00113500 | 2024-02-14 10:44AM EDT | 113.50 | 7.50 | 11.60 | 12.20 | 0.00 | - | 15 | 15 | 0.00% |
SPXL240328C00114000 | 2024-03-22 12:34PM EDT | 114.00 | 19.10 | 18.10 | 22.50 | 0.00 | - | 1 | 5 | 190.23% |
SPXL240328C00114500 | 2024-02-23 11:24AM EDT | 114.50 | 12.40 | 16.40 | 21.00 | 0.00 | - | 1 | 0 | 291.02% |
SPXL240328C00115000 | 2024-03-28 10:37AM EDT | 115.00 | 19.30 | 17.00 | 21.50 | +0.65 | +3.49% | 12 | 22 | 174.61% |
SPXL240328C00115500 | 2024-03-08 11:15AM EDT | 115.50 | 15.59 | 16.60 | 21.00 | 0.00 | - | 2 | 9 | 177.73% |
SPXL240328C00116000 | 2024-02-23 11:01AM EDT | 116.00 | 11.07 | 14.90 | 19.50 | 0.00 | - | 3 | 5 | 274.22% |
SPXL240328C00116500 | 2024-02-22 11:07AM EDT | 116.50 | 8.51 | 14.50 | 19.00 | 0.00 | - | 2 | 8 | 268.56% |
SPXL240328C00117000 | 2024-03-27 3:52PM EDT | 117.00 | 16.60 | 14.60 | 19.00 | 0.00 | - | 6 | 27 | 292.68% |
SPXL240328C00117500 | 2024-03-05 4:22PM EDT | 117.50 | 6.80 | 14.60 | 19.00 | 0.00 | - | - | 4 | 161.13% |
SPXL240328C00118000 | 2024-03-28 2:24PM EDT | 118.00 | 16.60 | 13.50 | 16.90 | +0.78 | +4.93% | 6 | 39 | 212.11% |
SPXL240328C00118500 | 2024-03-18 10:24AM EDT | 118.50 | 11.00 | 14.10 | 18.00 | 0.00 | - | 1 | 26 | 178.91% |
SPXL240328C00119000 | 2024-03-28 11:55AM EDT | 119.00 | 15.40 | 12.90 | 17.50 | +0.80 | +5.48% | 1 | 37 | 135.16% |
SPXL240328C00119500 | 2024-03-27 3:46PM EDT | 119.50 | 13.80 | 12.60 | 16.90 | 0.00 | - | 3 | 15 | 138.28% |
SPXL240328C00120000 | 2024-03-28 1:39PM EDT | 120.00 | 14.10 | 12.70 | 15.90 | +1.48 | +11.73% | 9 | 37 | 140.43% |
SPXL240328C00120500 | 2024-03-22 1:12PM EDT | 120.50 | 13.20 | 12.20 | 16.00 | 0.00 | - | 2 | 172 | 164.45% |
SPXL240328C00121000 | 2024-03-27 3:46PM EDT | 121.00 | 13.09 | 11.60 | 15.50 | +0.79 | +6.42% | 1 | 14 | 155.76% |
SPXL240328C00122000 | 2024-03-28 10:09AM EDT | 122.00 | 12.10 | 10.10 | 14.40 | +2.40 | +24.74% | 1 | 69 | 117.97% |
SPXL240328C00123000 | 2024-03-28 9:58AM EDT | 123.00 | 11.11 | 10.30 | 13.20 | +1.61 | +16.95% | 2 | 51 | 151.37% |
SPXL240328C00124000 | 2024-03-28 9:56AM EDT | 124.00 | 10.25 | 8.60 | 11.50 | +1.75 | +20.59% | 1 | 30 | 66.41% |
SPXL240328C00125000 | 2024-03-28 3:18PM EDT | 125.00 | 8.65 | 7.00 | 9.90 | +1.69 | +24.28% | 15 | 125 | 140.23% |
SPXL240328C00126000 | 2024-03-28 10:09AM EDT | 126.00 | 8.17 | 6.80 | 9.50 | +2.34 | +40.14% | 2 | 47 | 74.22% |
SPXL240328C00127000 | 2024-03-28 1:07PM EDT | 127.00 | 7.20 | 6.80 | 8.20 | +2.40 | +50.00% | 10 | 83 | 95.70% |
SPXL240328C00128000 | 2024-03-28 2:41PM EDT | 128.00 | 6.20 | 5.30 | 7.30 | +2.28 | +58.16% | 3 | 137 | 72.46% |
SPXL240328C00129000 | 2024-03-28 3:38PM EDT | 129.00 | 5.80 | 4.70 | 5.80 | +2.45 | +73.13% | 87 | 118 | 59.77% |
SPXL240328C00130000 | 2024-03-28 3:48PM EDT | 130.00 | 4.78 | 2.70 | 4.70 | +0.96 | +25.13% | 32 | 196 | 76.07% |
SPXL240328C00131000 | 2024-03-28 3:37PM EDT | 131.00 | 3.85 | 2.45 | 4.00 | +1.00 | +35.09% | 34 | 103 | 77.83% |
SPXL240328C00132000 | 2024-03-28 3:48PM EDT | 132.00 | 2.50 | 1.55 | 4.10 | +0.55 | +28.21% | 116 | 152 | 58.01% |
SPXL240328C00133000 | 2024-03-28 3:57PM EDT | 133.00 | 1.75 | 0.60 | 1.75 | +0.20 | +12.90% | 97 | 389 | 41.70% |
SPXL240328C00134000 | 2024-03-28 3:59PM EDT | 134.00 | 0.48 | 0.00 | 0.55 | -0.42 | -46.67% | 1,039 | 839 | 19.14% |
SPXL240328C00135000 | 2024-03-28 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 709 | 371 | 14.84% |
SPXL240328C00136000 | 2024-03-28 3:48PM EDT | 136.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 206 | 119 | 19.73% |
SPXL240328C00137000 | 2024-03-28 3:30PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 48 | 104 | 31.84% |
SPXL240328C00138000 | 2024-03-28 10:14AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 71 | 121 | 33.79% |
SPXL240328C00139000 | 2024-03-26 3:10PM EDT | 139.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 81 | 40.43% |
SPXL240328C00140000 | 2024-03-28 2:11PM EDT | 140.00 | 0.04 | 0.00 | 0.15 | -0.23 | -85.19% | 62 | 171 | 50.39% |
SPXL240328C00141000 | 2024-03-22 1:32PM EDT | 141.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 11 | 41 | 75.00% |
SPXL240328C00142000 | 2024-03-22 3:56PM EDT | 142.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 378 | 355 | 82.42% |
SPXL240328C00143000 | 2024-03-21 12:46PM EDT | 143.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 5 | 89.84% |
SPXL240328C00144000 | 2024-03-21 3:49PM EDT | 144.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 11 | 96.88% |
SPXL240328C00145000 | 2024-03-26 12:38PM EDT | 145.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 75.78% |
SPXL240328C00146000 | 2024-03-20 11:05AM EDT | 146.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 110.55% |
SPXL240328C00150000 | 2024-03-15 3:00PM EDT | 150.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 136.52% |
SPXL240328C00155000 | 2024-03-25 9:39AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 37 | 166.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328P00060000 | 2024-02-28 11:10AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 460 | 461 | 562.50% |
SPXL240328P00075000 | 2024-02-09 1:35PM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 594.92% |
SPXL240328P00080000 | 2024-02-20 11:55AM EDT | 80.00 | 1.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 501.17% |
SPXL240328P00085000 | 2024-03-15 2:55PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 449.22% |
SPXL240328P00090000 | 2024-03-19 12:38PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 323 | 399.61% |
SPXL240328P00095000 | 2024-03-19 10:17AM EDT | 95.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 409.18% |
SPXL240328P00100000 | 2024-03-27 2:35PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 240.63% |
SPXL240328P00103000 | 2024-03-22 10:15AM EDT | 103.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 294.53% |
SPXL240328P00104000 | 2024-02-20 12:21PM EDT | 104.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 271.88% |
SPXL240328P00105000 | 2024-03-27 9:40AM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 329 | 263.28% |
SPXL240328P00106000 | 2024-03-05 4:21PM EDT | 106.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 254.69% |
SPXL240328P00107000 | 2024-03-18 9:40AM EDT | 107.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 246.09% |
SPXL240328P00108000 | 2024-03-12 2:05PM EDT | 108.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 100 | 237.50% |
SPXL240328P00109000 | 2024-03-19 2:35PM EDT | 109.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 9 | 28 | 229.30% |
SPXL240328P00110000 | 2024-03-27 11:40AM EDT | 110.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 66 | 220.70% |
SPXL240328P00111000 | 2024-03-11 9:48AM EDT | 111.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 212.50% |
SPXL240328P00111500 | 2024-03-20 3:01PM EDT | 111.50 | 1.12 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 208.20% |
SPXL240328P00112000 | 2024-03-18 9:40AM EDT | 112.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 156.25% |
SPXL240328P00112500 | 2024-02-13 4:58PM EDT | 112.50 | 4.83 | 0.05 | 0.65 | 0.00 | - | - | 17 | 214.26% |
SPXL240328P00113000 | 2024-03-26 9:51AM EDT | 113.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 5 | 203.13% |
SPXL240328P00113500 | 2024-03-26 3:46PM EDT | 113.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 191.41% |
SPXL240328P00114000 | 2024-03-15 12:17PM EDT | 114.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 187.50% |
SPXL240328P00114500 | 2024-03-05 2:28PM EDT | 114.50 | 1.75 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 183.20% |
SPXL240328P00115000 | 2024-03-22 12:16PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 109 | 151.56% |
SPXL240328P00115500 | 2024-03-15 2:06PM EDT | 115.50 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 221.09% |
SPXL240328P00116000 | 2024-03-26 9:53AM EDT | 116.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 28 | 159.38% |
SPXL240328P00116500 | 2024-03-19 3:48PM EDT | 116.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 179.49% |
SPXL240328P00117000 | 2024-03-27 3:54PM EDT | 117.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 60 | 18 | 162.70% |
SPXL240328P00117500 | 2024-03-21 9:46AM EDT | 117.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 42 | 158.59% |
SPXL240328P00118000 | 2024-03-21 9:46AM EDT | 118.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 75 | 141 | 154.49% |
SPXL240328P00118500 | 2024-03-21 9:46AM EDT | 118.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 28 | 150.39% |
SPXL240328P00119000 | 2024-03-28 3:37PM EDT | 119.00 | 0.10 | 0.00 | 2.15 | +0.05 | +100.00% | 7 | 51 | 216.02% |
SPXL240328P00119500 | 2024-03-19 3:48PM EDT | 119.50 | 0.62 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 182.42% |
SPXL240328P00120000 | 2024-03-27 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 204 | 103.13% |
SPXL240328P00120500 | 2024-03-22 11:02AM EDT | 120.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 133.98% |
SPXL240328P00121000 | 2024-03-27 11:06AM EDT | 121.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 3 | 17 | 112.50% |
SPXL240328P00122000 | 2024-03-26 2:16PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 173 | 81.25% |
SPXL240328P00123000 | 2024-03-21 10:32AM EDT | 123.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 34 | 101.17% |
SPXL240328P00124000 | 2024-03-26 3:50PM EDT | 124.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 193 | 104.88% |
SPXL240328P00125000 | 2024-03-27 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 62.50% |
SPXL240328P00126000 | 2024-03-28 3:24PM EDT | 126.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 14 | 132 | 56.25% |
SPXL240328P00127000 | 2024-03-27 3:59PM EDT | 127.00 | 0.24 | 0.00 | 0.05 | +0.18 | +300.00% | 1 | 261 | 50.00% |
SPXL240328P00128000 | 2024-03-28 3:50PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 48 | 980 | 49.22% |
SPXL240328P00129000 | 2024-03-27 3:59PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 5 | 254 | 42.19% |
SPXL240328P00130000 | 2024-03-28 2:58PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 9 | 1,614 | 35.16% |
SPXL240328P00131000 | 2024-03-28 1:18PM EDT | 131.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 38 | 231 | 28.13% |
SPXL240328P00132000 | 2024-03-28 3:30PM EDT | 132.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 70 | 276 | 20.51% |
SPXL240328P00133000 | 2024-03-28 3:32PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 1,644 | 215 | 12.40% |
SPXL240328P00134000 | 2024-03-28 3:59PM EDT | 134.00 | 0.10 | 0.05 | 0.30 | -1.00 | -90.91% | 258 | 70 | 11.23% |
SPXL240328P00135000 | 2024-03-28 3:38PM EDT | 135.00 | 0.45 | 0.45 | 1.50 | -0.95 | -67.86% | 57 | 207 | 33.30% |
SPXL240328P00136000 | 2024-03-28 3:31PM EDT | 136.00 | 1.02 | 1.30 | 2.25 | -2.88 | -73.85% | 3 | 28 | 34.08% |
SPXL240328P00137000 | 2024-03-28 9:53AM EDT | 137.00 | 2.72 | 2.20 | 3.90 | -2.78 | -50.55% | 1 | 1 | 73.78% |
SPXL240328P00138000 | 2024-03-28 3:46PM EDT | 138.00 | 3.31 | 2.70 | 4.60 | -1.09 | -24.77% | 1 | 11 | 71.29% |
SPXL240328P00140000 | 2024-03-25 9:53AM EDT | 140.00 | 7.90 | 4.60 | 7.30 | 0.00 | - | 1 | 0 | 123.93% |
SPXL240328P00141000 | 2024-03-28 3:47PM EDT | 141.00 | 6.48 | 5.30 | 8.30 | +0.13 | +2.05% | 4 | 4 | 134.28% |
SPXL240328P00155000 | 2024-03-27 3:46PM EDT | 155.00 | 21.70 | 19.30 | 22.20 | 0.00 | - | 4 | 0 | 247.85% |