Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00443000 | 2024-03-08 4:43PM EDT | 2024-03-28 | 69.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240403C00443000 | 2024-03-27 9:58AM EDT | 2024-04-03 | 78.26 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
SPY240419C00443000 | 2024-03-26 3:53PM EDT | 2024-04-19 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,061 | 0.00% |
SPY240430C00443000 | 2024-03-15 12:19PM EDT | 2024-04-30 | 69.98 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
SPY240531C00443000 | 2024-03-21 11:41AM EDT | 2024-05-31 | 86.39 | 0.00 | 0.00 | 0.00 | - | 3 | 786 | 0.00% |
SPY240621C00443000 | 2024-03-19 4:06PM EDT | 2024-06-21 | 80.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,383 | 0.00% |
SPY240628C00443000 | 2024-03-14 10:46AM EDT | 2024-06-28 | 78.72 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
SPY240731C00443000 | 2024-03-18 1:32PM EDT | 2024-07-31 | 81.61 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
SPY240930C00443000 | 2024-03-27 10:51AM EDT | 2024-09-30 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
SPY241231C00443000 | 2024-03-08 10:57AM EDT | 2024-12-31 | 94.97 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00443000 | 2024-03-25 10:05AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,425 | 50.00% |
SPY240401P00443000 | 2024-03-21 1:44PM EDT | 2024-04-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
SPY240402P00443000 | 2024-03-25 10:17AM EDT | 2024-04-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
SPY240403P00443000 | 2024-03-27 3:29PM EDT | 2024-04-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 74 | 25.00% |
SPY240404P00443000 | 2024-03-27 3:58PM EDT | 2024-04-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 78 | 25.00% |
SPY240405P00443000 | 2024-03-27 2:25PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
SPY240408P00443000 | 2024-03-27 3:39PM EDT | 2024-04-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
SPY240419P00443000 | 2024-03-27 10:06AM EDT | 2024-04-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 12.50% |
SPY240430P00443000 | 2024-03-21 9:30AM EDT | 2024-04-30 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 12.50% |
SPY240531P00443000 | 2024-03-27 10:49AM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 821 | 6.25% |
SPY240621P00443000 | 2024-03-27 2:06PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 769 | 2,268 | 6.25% |
SPY240628P00443000 | 2024-03-26 12:14PM EDT | 2024-06-28 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,247 | 6.25% |
SPY240731P00443000 | 2024-03-13 10:17AM EDT | 2024-07-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
SPY240930P00443000 | 2024-03-27 10:02AM EDT | 2024-09-30 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
SPY241231P00443000 | 2024-03-01 2:54PM EDT | 2024-12-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |