Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00320000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 190.58 | 200.81 | 201.21 | 0.00 | - | 24 | 25 | 141.80% |
SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
SPY240621C00320000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 197.70 | 202.29 | 203.05 | 0.00 | - | 9 | 2,673 | 82.08% |
SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 182.91 | 183.54 | 0.00 | - | 2 | 76 | 0.00% |
SPY240731C00320000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 185.66 | 202.65 | 203.64 | 0.00 | - | 1 | 3 | 61.40% |
SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 203.71 | 204.59 | 0.00 | - | 2 | 9 | 60.57% |
SPY240920C00320000 | 2024-05-10 11:59AM EDT | 2024-09-20 | 205.61 | 205.33 | 206.46 | +3.86 | +1.91% | 5 | 483 | 57.34% |
SPY240930C00320000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 195.36 | 205.23 | 206.59 | 0.00 | - | 4 | 5 | 55.33% |
SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 208.35 | 210.04 | 0.00 | - | 103 | 779 | 50.42% |
SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 40.76% |
SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 52.68% |
SPY250620C00320000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 208.24 | 213.73 | 217.25 | 0.00 | - | 23 | 56 | 46.31% |
SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 218.81 | 222.69 | 0.00 | - | 2 | 59 | 42.73% |
SPY260116C00320000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 221.00 | 219.01 | 222.88 | +17.00 | +8.33% | 2 | 60 | 41.88% |
SPY261218C00320000 | 2024-05-07 11:31AM EDT | 2026-12-18 | 227.18 | 227.50 | 232.50 | 0.00 | - | 3 | 24 | 39.08% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00320000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8,406 | 50.00% |
SPY240531P00320000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 539 | 726 | 64.84% |
SPY240621P00320000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 17,899 | 50.39% |
SPY240628P00320000 | 2024-05-10 1:17PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 1,580 | 48.73% |
SPY240719P00320000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | 0.00 | - | 2 | 632 | 43.51% |
SPY240731P00320000 | 2024-05-10 10:22AM EDT | 2024-07-31 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 502 | 622 | 41.46% |
SPY240816P00320000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | 0.00 | - | 2 | 552 | 39.31% |
SPY240920P00320000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 0.38 | 0.35 | 0.37 | 0.00 | - | 5 | 2,998 | 35.84% |
SPY240930P00320000 | 2024-05-03 10:29AM EDT | 2024-09-30 | 0.50 | 0.39 | 0.42 | 0.00 | - | 1 | 185 | 35.16% |
SPY241220P00320000 | 2024-05-10 11:15AM EDT | 2024-12-20 | 0.92 | 0.91 | 0.94 | -0.02 | -2.13% | 3 | 32,712 | 31.67% |
SPY250117P00320000 | 2024-05-10 4:10PM EDT | 2025-01-17 | 1.09 | 1.07 | 1.11 | -0.01 | -0.91% | 7 | 8,361 | 30.68% |
SPY250321P00320000 | 2024-05-10 9:49AM EDT | 2025-03-21 | 1.45 | 1.45 | 1.51 | -0.01 | -0.68% | 250 | 1,050 | 28.94% |
SPY250620P00320000 | 2024-05-07 11:47AM EDT | 2025-06-20 | 2.03 | 1.99 | 2.06 | -0.08 | -3.79% | 10 | 645 | 27.01% |
SPY250919P00320000 | 2024-05-10 1:07PM EDT | 2025-09-19 | 2.68 | 2.62 | 2.72 | -0.36 | -11.84% | 2 | 51 | 25.82% |
SPY251219P00320000 | 2024-05-09 4:09PM EDT | 2025-12-19 | 3.30 | 3.25 | 3.37 | 0.00 | - | 3 | 2,156 | 24.85% |
SPY260116P00320000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 3.63 | 3.42 | 3.55 | 0.00 | - | 10 | 418 | 24.56% |
SPY261218P00320000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 5.65 | 4.37 | 6.76 | 0.00 | - | 2 | 111 | 23.10% |