Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00220000 | 2024-04-15 9:54AM EDT | 2024-06-21 | 297.35 | 282.35 | 283.20 | 0.00 | - | 796 | 688 | 109.14% |
SPY240920C00220000 | 2024-04-17 4:14PM EDT | 2024-09-20 | 284.51 | 284.04 | 285.20 | -0.99 | -0.35% | 34 | 494 | 79.41% |
SPY241220C00220000 | 2024-04-17 3:13PM EDT | 2024-12-20 | 286.39 | 285.60 | 287.27 | +5.05 | +1.79% | 174 | 57 | 68.57% |
SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 285.36 | 287.73 | 0.00 | - | 1 | 3 | 65.27% |
SPY250321C00220000 | 2023-07-10 9:56AM EDT | 2025-03-21 | 230.50 | 236.00 | 240.50 | 0.00 | - | 3 | 4 | 0.00% |
SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 50.27% |
SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 44.36% |
SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 295.00 | 300.00 | 0.00 | - | 1 | 1 | 48.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00220000 | 2024-04-17 12:09PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 6,180 | 65.82% |
SPY240816P00220000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 0.17 | 0.13 | 0.15 | 0.00 | - | 643 | 680 | 54.44% |
SPY240920P00220000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.24 | +0.02 | +8.70% | 30 | 3,176 | 50.68% |
SPY241220P00220000 | 2024-04-16 10:38AM EDT | 2024-12-20 | 0.60 | 0.55 | 0.59 | 0.00 | - | 1,490 | 5,315 | 45.35% |
SPY250117P00220000 | 2024-04-15 3:39PM EDT | 2025-01-17 | 0.71 | 0.63 | 0.68 | 0.00 | - | 165 | 6,361 | 43.85% |
SPY250321P00220000 | 2024-04-16 1:57PM EDT | 2025-03-21 | 0.90 | 0.86 | 0.92 | +0.05 | +5.88% | 20 | 86 | 41.33% |
SPY250620P00220000 | 2024-04-12 3:00PM EDT | 2025-06-20 | 1.17 | 1.12 | 1.26 | 0.00 | - | 10 | 85 | 38.54% |
SPY251219P00220000 | 2024-04-05 11:26AM EDT | 2025-12-19 | 1.68 | 1.55 | 1.92 | 0.00 | - | 2 | 349 | 34.68% |
SPY260116P00220000 | 2024-03-08 5:05PM EDT | 2026-01-16 | 1.74 | 1.06 | 2.49 | 0.00 | - | 1 | 123 | 35.57% |
SPY261218P00220000 | 2024-04-17 9:53AM EDT | 2026-12-18 | 2.24 | 2.20 | 4.03 | -0.30 | -11.81% | 10 | 78 | 31.72% |