Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00330000 | 2024-03-27 10:26AM EDT | 2024-03-28 | 189.84 | 192.83 | 193.37 | 0.00 | - | 104 | 103 | 332.03% |
SPY240405C00330000 | 2024-03-28 9:38AM EDT | 2024-04-05 | 193.23 | 193.30 | 193.75 | +1.21 | +0.63% | 300 | 34 | 124.22% |
SPY240419C00330000 | 2024-03-28 10:02AM EDT | 2024-04-19 | 194.88 | 194.13 | 194.61 | +1.06 | +0.55% | 2 | 112 | 96.36% |
SPY240430C00330000 | 2024-03-08 11:44AM EDT | 2024-04-30 | 188.91 | 194.60 | 195.05 | 0.00 | - | 45 | 366 | 84.24% |
SPY240517C00330000 | 2024-03-25 11:53AM EDT | 2024-05-17 | 193.72 | 195.71 | 196.17 | 0.00 | - | 1 | 4 | 76.45% |
SPY240531C00330000 | 2024-03-11 12:59PM EDT | 2024-05-31 | 184.11 | 196.41 | 196.99 | 0.00 | - | 2 | 107 | 71.48% |
SPY240621C00330000 | 2024-03-26 3:42PM EDT | 2024-06-21 | 194.47 | 197.46 | 198.08 | 0.00 | - | 204 | 1,900 | 66.17% |
SPY240628C00330000 | 2024-02-28 4:50PM EDT | 2024-06-28 | 180.62 | 197.47 | 198.15 | 0.00 | - | 3 | 11 | 63.76% |
SPY240816C00330000 | 2024-03-20 2:53PM EDT | 2024-08-16 | 196.12 | 199.12 | 199.84 | 0.00 | - | 1 | 75 | 55.82% |
SPY240920C00330000 | 2024-02-22 2:09PM EDT | 2024-09-20 | 184.89 | 198.90 | 199.84 | 0.00 | - | 2 | 272 | 50.74% |
SPY240930C00330000 | 2024-03-08 11:44AM EDT | 2024-09-30 | 195.19 | 200.84 | 201.93 | 0.00 | - | 30 | 31 | 52.32% |
SPY241220C00330000 | 2024-03-27 3:40PM EDT | 2024-12-20 | 203.12 | 204.04 | 205.43 | 0.00 | - | 2 | 1,289 | 49.37% |
SPY250117C00330000 | 2024-03-21 3:56PM EDT | 2025-01-17 | 204.52 | 204.13 | 205.88 | 0.00 | - | 10 | 102 | 47.53% |
SPY250321C00330000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 199.51 | 206.84 | 209.12 | 0.00 | - | 6 | 8 | 46.61% |
SPY250620C00330000 | 2024-03-08 4:03PM EDT | 2025-06-20 | 201.32 | 209.64 | 212.82 | 0.00 | - | 3 | 7 | 44.91% |
SPY251219C00330000 | 2024-03-27 2:05PM EDT | 2025-12-19 | 212.00 | 214.38 | 218.20 | 0.00 | - | 3 | 81 | 41.65% |
SPY260116C00330000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 212.00 | 214.00 | 219.00 | 0.00 | - | 1 | 5 | 41.28% |
SPY261218C00330000 | 2024-03-19 11:09AM EDT | 2026-12-18 | 216.00 | 223.00 | 228.00 | 0.00 | - | 7 | 30 | 38.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00330000 | 2024-03-18 2:41PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,877 | 262.50% |
SPY240405P00330000 | 2024-03-21 4:03PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,825 | 87.50% |
SPY240419P00330000 | 2024-03-27 1:13PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 3,860 | 61.33% |
SPY240430P00330000 | 2024-03-27 3:36PM EDT | 2024-04-30 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 3,427 | 53.13% |
SPY240517P00330000 | 2024-03-28 10:18AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -10.00% | 5 | 8,186 | 46.58% |
SPY240531P00330000 | 2024-03-28 9:39AM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 5 | 604 | 42.53% |
SPY240621P00330000 | 2024-03-28 9:37AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 1 | 43,178 | 39.45% |
SPY240628P00330000 | 2024-03-27 3:44PM EDT | 2024-06-28 | 0.23 | 0.23 | 0.24 | 0.00 | - | 4 | 151 | 38.53% |
SPY240719P00330000 | 2024-03-27 12:48PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.36 | 0.00 | - | 5 | 60 | 36.67% |
SPY240731P00330000 | 2024-03-11 10:15AM EDT | 2024-07-31 | 0.71 | 0.41 | 0.43 | 0.00 | - | 1 | 44 | 35.74% |
SPY240816P00330000 | 2024-03-19 3:05PM EDT | 2024-08-16 | 0.67 | 0.51 | 0.53 | 0.00 | - | 20 | 415 | 34.67% |
SPY240920P00330000 | 2024-03-27 12:23PM EDT | 2024-09-20 | 0.79 | 0.77 | 0.78 | 0.00 | - | 2 | 11,740 | 32.91% |
SPY240930P00330000 | 2024-03-26 2:55PM EDT | 2024-09-30 | 0.87 | 0.82 | 0.85 | 0.00 | - | 1 | 578 | 32.46% |
SPY241220P00330000 | 2024-03-27 11:26AM EDT | 2024-12-20 | 1.62 | 1.56 | 1.59 | 0.00 | - | 472 | 16,425 | 30.18% |
SPY250117P00330000 | 2024-03-27 2:27PM EDT | 2025-01-17 | 1.81 | 1.75 | 1.80 | 0.00 | - | 14 | 2,644 | 29.38% |
SPY250321P00330000 | 2024-03-26 9:39AM EDT | 2025-03-21 | 2.42 | 2.32 | 2.36 | 0.00 | - | 2 | 925 | 28.13% |
SPY250620P00330000 | 2024-03-28 10:01AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.15 | 0.00 | - | 1 | 3,370 | 26.70% |
SPY251219P00330000 | 2024-03-25 3:21PM EDT | 2025-12-19 | 4.93 | 4.58 | 4.85 | 0.00 | - | 6 | 2,024 | 24.88% |
SPY260116P00330000 | 2024-03-25 10:47AM EDT | 2026-01-16 | 5.17 | 4.43 | 5.36 | 0.00 | - | 3 | 223 | 24.96% |
SPY261218P00330000 | 2024-03-27 1:29PM EDT | 2026-12-18 | 7.75 | 6.66 | 8.33 | 0.00 | - | 2 | 73 | 22.87% |