Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00300000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 212.20 | 212.46 | 212.79 | +8.73 | +4.29% | 1 | 99 | 145.78% |
SPY240531C00300000 | 2024-04-29 10:50AM EDT | 2024-05-31 | 211.42 | 213.08 | 213.44 | 0.00 | - | 2 | 13 | 110.58% |
SPY240621C00300000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 205.06 | 213.85 | 214.42 | 0.00 | - | 2 | 1,680 | 89.90% |
SPY240628C00300000 | 2024-05-02 4:02PM EDT | 2024-06-28 | 207.68 | 213.85 | 214.43 | 0.00 | - | 4 | 17 | 84.13% |
SPY240719C00300000 | 2024-05-01 3:09PM EDT | 2024-07-19 | 209.87 | 213.88 | 214.48 | 0.00 | - | 5 | 15 | 71.94% |
SPY240816C00300000 | 2024-04-30 4:03PM EDT | 2024-08-16 | 206.43 | 215.04 | 215.74 | 0.00 | - | 2 | 3 | 66.49% |
SPY240920C00300000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 214.25 | 216.50 | 217.56 | +5.07 | +2.42% | 1 | 304 | 62.40% |
SPY240930C00300000 | 2024-04-30 4:01PM EDT | 2024-09-30 | 206.71 | 216.55 | 217.54 | 0.00 | - | 2 | 26 | 60.33% |
SPY241220C00300000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 219.00 | 219.33 | 220.56 | +10.29 | +4.93% | 5 | 911 | 54.18% |
SPY250117C00300000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 219.79 | 219.18 | 221.00 | +3.74 | +1.73% | 5 | 500 | 51.41% |
SPY250321C00300000 | 2024-05-01 12:15PM EDT | 2025-03-21 | 213.36 | 221.71 | 223.90 | 0.00 | - | 1 | 342 | 51.36% |
SPY250620C00300000 | 2024-05-02 12:59PM EDT | 2025-06-20 | 216.18 | 224.19 | 227.01 | 0.00 | - | 48 | 295 | 48.75% |
SPY251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 229.79 | 228.01 | 230.00 | +1.29 | +0.56% | 3 | 316 | 43.16% |
SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 228.17 | 232.04 | 0.00 | - | 15 | 87 | 43.81% |
SPY261218C00300000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 239.00 | 235.50 | 240.50 | +5.51 | +2.36% | 3 | 118 | 40.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00300000 | 2024-05-02 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 4,228 | 79.69% |
SPY240531P00300000 | 2024-05-03 10:47AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 317 | 3,747 | 60.94% |
SPY240621P00300000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,235 | 37,342 | 50.78% |
SPY240628P00300000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 3 | 3,940 | 48.83% |
SPY240719P00300000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 626 | 4,617 | 44.78% |
SPY240816P00300000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 5 | 1,675 | 40.63% |
SPY240920P00300000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 208 | 3,370 | 37.43% |
SPY240930P00300000 | 2024-05-03 2:10PM EDT | 2024-09-30 | 0.36 | 0.35 | 0.36 | -0.10 | -21.74% | 7 | 763 | 36.57% |
SPY241220P00300000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 0.84 | 0.81 | 0.84 | -0.08 | -8.70% | 14 | 15,108 | 33.26% |
SPY250117P00300000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 0.98 | 0.97 | 0.98 | -0.08 | -7.55% | 55 | 2,424 | 32.19% |
SPY250321P00300000 | 2024-05-03 9:40AM EDT | 2025-03-21 | 1.34 | 1.31 | 1.35 | -0.13 | -8.84% | 4 | 1,929 | 30.46% |
SPY250620P00300000 | 2024-05-03 2:03PM EDT | 2025-06-20 | 1.82 | 1.79 | 1.85 | -0.20 | -9.90% | 4 | 3,566 | 28.47% |
SPY250919P00300000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 2.58 | 2.36 | 2.43 | 0.00 | - | 10 | 13 | 27.16% |
SPY251219P00300000 | 2024-05-03 10:53AM EDT | 2025-12-19 | 3.00 | 2.88 | 2.97 | -0.06 | -1.96% | 4 | 4,031 | 26.05% |
SPY260116P00300000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 3.15 | 3.01 | 3.14 | -0.10 | -3.08% | 20 | 1,369 | 25.75% |
SPY261218P00300000 | 2024-05-03 11:52AM EDT | 2026-12-18 | 4.88 | 4.01 | 6.10 | -0.12 | -2.40% | 3 | 117 | 24.23% |