Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00225000 | 2024-03-28 10:43AM EDT | 2024-06-21 | 301.57 | 301.19 | 301.85 | +2.25 | +0.75% | 302 | 63 | 102.76% |
SPY240920C00225000 | 2024-02-12 11:15AM EDT | 2024-09-20 | 280.73 | 294.40 | 295.76 | 0.00 | - | 2 | 416 | 0.00% |
SPY241220C00225000 | 2024-03-11 11:48AM EDT | 2024-12-20 | 289.76 | 304.21 | 305.81 | 0.00 | - | 2 | 16 | 68.54% |
SPY250117C00225000 | 2024-01-19 12:08PM EDT | 2025-01-17 | 260.00 | 278.61 | 281.41 | 0.00 | - | 1 | 3 | 0.00% |
SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 308.19 | 311.99 | 0.00 | - | 1 | 45 | 51.81% |
SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 51.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00225000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 385 | 1,356 | 58.98% |
SPY240816P00225000 | 2024-03-27 9:51AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 205 | 828 | 50.49% |
SPY240920P00225000 | 2024-03-21 1:19PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.20 | 0.00 | - | 95 | 5,828 | 47.75% |
SPY241220P00225000 | 2024-03-22 10:22AM EDT | 2024-12-20 | 0.52 | 0.48 | 0.50 | 0.00 | - | 329 | 1,500 | 43.38% |
SPY250117P00225000 | 2024-03-26 11:30AM EDT | 2025-01-17 | 0.59 | 0.55 | 0.58 | 0.00 | - | 1 | 326 | 42.09% |
SPY250321P00225000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.78 | 0.76 | 0.79 | 0.00 | - | 4 | 27 | 39.92% |
SPY250620P00225000 | 2024-03-28 1:57PM EDT | 2025-06-20 | 1.05 | 1.03 | 1.09 | -0.07 | -6.25% | 12 | 166 | 37.42% |
SPY251219P00225000 | 2024-03-25 10:49AM EDT | 2025-12-19 | 1.70 | 1.53 | 1.60 | 0.00 | - | 10 | 415 | 33.59% |
SPY260116P00225000 | 2024-03-25 10:49AM EDT | 2026-01-16 | 1.80 | 1.56 | 1.85 | 0.00 | - | 10 | 688 | 33.69% |