Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00380000 | 2024-03-14 2:06PM EDT | 2024-03-28 | 134.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPY240419C00380000 | 2024-03-05 3:24PM EDT | 2024-04-19 | 128.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240430C00380000 | 2024-03-22 3:17PM EDT | 2024-04-30 | 143.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240517C00380000 | 2024-03-20 10:42AM EDT | 2024-05-17 | 139.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240621C00380000 | 2024-03-22 2:05PM EDT | 2024-06-21 | 148.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240628C00380000 | 2024-03-25 11:51AM EDT | 2024-06-28 | 146.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240719C00380000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 118.26 | 131.52 | 132.21 | 0.00 | - | - | 75 | 0.00% |
SPY240816C00380000 | 2024-03-12 9:51AM EDT | 2024-08-16 | 139.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240920C00380000 | 2024-03-12 3:32PM EDT | 2024-09-20 | 146.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240930C00380000 | 2024-03-27 3:33PM EDT | 2024-09-30 | 151.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPY241220C00380000 | 2024-03-27 3:41PM EDT | 2024-12-20 | 156.39 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
SPY241231C00380000 | 2024-01-17 2:00PM EDT | 2024-12-31 | 110.33 | 134.08 | 135.66 | 0.00 | - | - | 2 | 0.00% |
SPY250117C00380000 | 2024-03-27 3:33PM EDT | 2025-01-17 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250321C00380000 | 2024-03-20 10:52AM EDT | 2025-03-21 | 155.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPY250331C00380000 | 2024-03-27 3:36PM EDT | 2025-03-31 | 160.01 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
SPY250620C00380000 | 2024-03-08 11:22AM EDT | 2025-06-20 | 160.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY251219C00380000 | 2024-03-14 1:30PM EDT | 2025-12-19 | 163.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY260116C00380000 | 2024-03-26 11:24AM EDT | 2026-01-16 | 171.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY261218C00380000 | 2024-03-18 3:38PM EDT | 2026-12-18 | 178.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00380000 | 2024-03-19 4:00PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,761 | 0 | 50.00% |
SPY240405P00380000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
SPY240419P00380000 | 2024-03-27 3:38PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
SPY240430P00380000 | 2024-03-27 4:02PM EDT | 2024-04-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240517P00380000 | 2024-03-27 1:25PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
SPY240531P00380000 | 2024-03-27 9:30AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240621P00380000 | 2024-03-27 3:44PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
SPY240628P00380000 | 2024-03-27 9:32AM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240719P00380000 | 2024-03-27 1:48PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240731P00380000 | 2024-03-20 3:44PM EDT | 2024-07-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
SPY240816P00380000 | 2024-03-27 2:26PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240830P00380000 | 2024-03-25 12:29PM EDT | 2024-08-30 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SPY240920P00380000 | 2024-03-27 4:03PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
SPY240930P00380000 | 2024-03-26 3:48PM EDT | 2024-09-30 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY241220P00380000 | 2024-03-27 10:35AM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY241231P00380000 | 2024-03-26 10:15AM EDT | 2024-12-31 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY250117P00380000 | 2024-03-27 4:04PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
SPY250321P00380000 | 2024-03-27 9:44AM EDT | 2025-03-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY250620P00380000 | 2024-03-26 11:23AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
SPY251219P00380000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SPY260116P00380000 | 2024-03-25 2:15PM EDT | 2026-01-16 | 8.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
SPY261218P00380000 | 2024-03-27 2:02PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |