Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240517C00037500 | 2024-04-19 3:33PM EDT | 37.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TPX240517C00040000 | 2024-04-19 2:35PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TPX240517C00042500 | 2024-04-15 10:29AM EDT | 42.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TPX240517C00045000 | 2024-04-22 2:30PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TPX240517C00047500 | 2024-04-30 10:03AM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TPX240517C00050000 | 2024-05-01 3:56PM EDT | 50.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TPX240517C00052500 | 2024-05-01 9:33AM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TPX240517C00055000 | 2024-04-30 1:04PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
TPX240517C00057500 | 2024-05-01 10:39AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
TPX240517C00060000 | 2024-04-29 3:00PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TPX240517C00062500 | 2024-04-10 9:43AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
TPX240517C00065000 | 2024-04-15 3:55PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TPX240517P00032500 | 2024-03-18 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
TPX240517P00037500 | 2024-04-22 12:53PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TPX240517P00040000 | 2024-04-24 12:25PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
TPX240517P00042500 | 2024-04-30 9:34AM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TPX240517P00045000 | 2024-04-30 2:36PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TPX240517P00047500 | 2024-05-01 10:25AM EDT | 47.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
TPX240517P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
TPX240517P00052500 | 2024-04-23 3:05PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
TPX240517P00055000 | 2024-04-26 1:08PM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TPX240517P00057500 | 2024-04-08 2:21PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TPX240517P00060000 | 2024-03-22 3:56PM EDT | 60.00 | 6.00 | 9.00 | 13.50 | 0.00 | - | 63 | 40 | 101.51% |
TPX240517P00062500 | 2024-03-28 10:32AM EDT | 62.50 | 6.50 | 10.10 | 15.00 | 0.00 | - | 1 | 2 | 54.30% |