Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00230000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 278.66 | 279.79 | 280.54 | 0.00 | - | 2 | 1,132 | 110.38% |
SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 280.30 | 281.13 | 0.00 | - | 2 | 3 | 81.74% |
SPY240920C00230000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 281.69 | 281.48 | 282.48 | +6.51 | +2.37% | 4 | 270 | 77.49% |
SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 283.10 | 284.60 | 0.00 | - | 406 | 415 | 66.63% |
SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 282.85 | 285.01 | 0.00 | - | 3 | 25 | 63.23% |
SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 46.12% |
SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 285.95 | 289.34 | 0.00 | - | 1 | 17 | 57.14% |
SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 67.20% |
SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 38.44% |
SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 52.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00230000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,633 | 63.28% |
SPY240816P00230000 | 2024-04-24 11:07AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 42 | 52.44% |
SPY240920P00230000 | 2024-04-22 12:15PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.16 | 0.00 | - | 50 | 1,655 | 48.34% |
SPY241220P00230000 | 2024-04-22 1:14PM EDT | 2024-12-20 | 0.52 | 0.42 | 0.44 | 0.00 | - | 120 | 3,053 | 42.87% |
SPY250117P00230000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 0.53 | 0.51 | 0.53 | 0.00 | - | 20 | 2,115 | 41.57% |
SPY250321P00230000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 0.71 | 0.69 | 0.74 | -0.04 | -5.33% | 1 | 128 | 39.16% |
SPY250620P00230000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 1.03 | 0.94 | 1.02 | 0.00 | - | 10 | 31 | 36.37% |
SPY251219P00230000 | 2024-04-26 4:12PM EDT | 2025-12-19 | 1.46 | 1.45 | 1.53 | -0.48 | -24.74% | 80 | 47 | 32.43% |
SPY260116P00230000 | 2024-04-26 4:12PM EDT | 2026-01-16 | 1.48 | 1.28 | 1.52 | -0.52 | -26.00% | 80 | 504 | 31.67% |
SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.33 | 3.54 | 0.00 | - | 4 | 13 | 29.94% |