Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00451000 | 2024-03-27 3:20PM EDT | 2024-03-28 | 69.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240419C00451000 | 2024-03-21 3:53PM EDT | 2024-04-19 | 73.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240430C00451000 | 2024-03-12 2:09PM EDT | 2024-04-30 | 67.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240517C00451000 | 2024-03-27 3:45PM EDT | 2024-05-17 | 75.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240531C00451000 | 2024-03-21 3:28PM EDT | 2024-05-31 | 77.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SPY240621C00451000 | 2024-03-15 2:39PM EDT | 2024-06-21 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240628C00451000 | 2024-03-15 3:32PM EDT | 2024-06-28 | 68.07 | 0.00 | 0.00 | 0.00 | - | 54 | 264 | 0.00% |
SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 29.93% |
SPY240930C00451000 | 2024-03-27 12:43PM EDT | 2024-09-30 | 83.49 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
SPY241231C00451000 | 2024-02-26 3:12PM EDT | 2024-12-31 | 79.36 | 92.74 | 93.72 | 0.00 | - | 20 | 20 | 29.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00451000 | 2024-03-27 2:06PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,584 | 50.00% |
SPY240401P00451000 | 2024-03-27 9:37AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
SPY240402P00451000 | 2024-03-26 3:56PM EDT | 2024-04-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SPY240403P00451000 | 2024-03-26 2:47PM EDT | 2024-04-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240405P00451000 | 2024-03-27 12:16PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 581 | 25.00% |
SPY240419P00451000 | 2024-03-27 4:02PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
SPY240430P00451000 | 2024-03-27 12:22PM EDT | 2024-04-30 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
SPY240517P00451000 | 2024-03-27 3:44PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 12,300 | 6.25% |
SPY240531P00451000 | 2024-03-26 3:40PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 436 | 6.25% |
SPY240621P00451000 | 2024-03-27 12:43PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 211 | 3,325 | 6.25% |
SPY240628P00451000 | 2024-03-26 3:52PM EDT | 2024-06-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 203 | 965 | 6.25% |
SPY240731P00451000 | 2024-03-25 3:55PM EDT | 2024-07-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
SPY240930P00451000 | 2024-03-15 9:44AM EDT | 2024-09-30 | 5.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
SPY241231P00451000 | 2024-03-15 3:29PM EDT | 2024-12-31 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |