Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00190000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 305.94 | 323.01 | 323.65 | 0.00 | - | 46 | 308 | 147.51% |
SPY240920C00190000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 315.04 | 323.83 | 324.98 | 0.00 | - | 2 | 28 | 93.74% |
SPY241220C00190000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 315.43 | 324.86 | 326.25 | 0.00 | - | 2 | 17 | 77.66% |
SPY250117C00190000 | 2024-04-02 11:47AM EDT | 2025-01-17 | 332.17 | 317.49 | 319.80 | 0.00 | - | 4 | 16 | 0.00% |
SPY250321C00190000 | 2024-04-04 3:38PM EDT | 2025-03-21 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 69.67% |
SPY250620C00190000 | 2023-07-31 3:59PM EDT | 2025-06-20 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
SPY251219C00190000 | 2023-07-25 2:11PM EDT | 2025-12-19 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00190000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,141 | 78.13% |
SPY240920P00190000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.06 | 0.00 | - | 50 | 426 | 55.08% |
SPY241220P00190000 | 2024-05-03 4:05PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 51 | 8,576 | 48.78% |
SPY250117P00190000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 0.44 | 0.23 | 0.25 | 0.00 | - | 20 | 1,782 | 47.27% |
SPY250321P00190000 | 2024-05-02 1:33PM EDT | 2025-03-21 | 0.40 | 0.35 | 0.38 | 0.00 | - | 1 | 26 | 44.53% |
SPY250620P00190000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 0.84 | 0.52 | 0.56 | 0.00 | - | 10 | 39 | 41.32% |
SPY250919P00190000 | 2024-04-15 3:25PM EDT | 2025-09-19 | 1.00 | 0.70 | 0.75 | 0.00 | - | - | 10 | 38.93% |
SPY251219P00190000 | 2024-04-30 3:36PM EDT | 2025-12-19 | 0.92 | 0.88 | 0.90 | 0.00 | - | 10 | 35 | 36.78% |