Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240531C00469000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 58.87 | 61.13 | 61.45 | 0.00 | - | 2 | 988 | 41.27% |
SPY240621C00469000 | 2024-05-16 10:14AM EDT | 2024-06-21 | 64.00 | 62.59 | 63.17 | 0.00 | - | 1 | 238 | 32.74% |
SPY240628C00469000 | 2024-05-16 1:39PM EDT | 2024-06-28 | 63.47 | 62.64 | 63.22 | 0.00 | - | 2 | 684 | 29.97% |
SPY240719C00469000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 38.49 | 63.73 | 64.35 | 0.00 | - | 21 | 163 | 27.03% |
SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 64.71 | 65.41 | 0.00 | - | 192 | 162 | 26.79% |
SPY240830C00469000 | 2024-05-10 1:35PM EDT | 2024-08-30 | 60.30 | 67.87 | 68.62 | 0.00 | - | 2 | 3 | 27.20% |
SPY240930C00469000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 46.83 | 69.73 | 70.59 | 0.00 | - | 25 | 363 | 26.12% |
SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 77.07 | 78.29 | 0.00 | - | 70 | 71 | 26.30% |
SPY250131C00469000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 71.86 | 79.31 | 81.08 | 0.00 | - | - | 1 | 26.63% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240531P00469000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 1,040 | 26.37% |
SPY240621P00469000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | -0.02 | -6.06% | 272 | 3,475 | 20.58% |
SPY240628P00469000 | 2024-05-17 11:47AM EDT | 2024-06-28 | 0.47 | 0.44 | 0.45 | +0.03 | +6.82% | 12 | 884 | 19.87% |
SPY240719P00469000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 0.91 | 0.85 | 0.87 | +0.05 | +5.81% | 23 | 1,443 | 18.35% |
SPY240731P00469000 | 2024-05-17 2:42PM EDT | 2024-07-31 | 1.17 | 1.11 | 1.13 | +0.02 | +1.74% | 14 | 515 | 17.78% |
SPY240830P00469000 | 2024-05-17 3:33PM EDT | 2024-08-30 | 1.85 | 1.83 | 1.87 | -0.76 | -29.12% | 4 | 40 | 16.92% |
SPY240930P00469000 | 2024-05-16 11:02AM EDT | 2024-09-30 | 2.63 | 2.68 | 2.70 | 0.00 | - | 1 | 828 | 16.41% |
SPY241231P00469000 | 2024-05-17 2:13PM EDT | 2024-12-31 | 5.68 | 5.53 | 5.60 | -1.14 | -16.72% | 2 | 60 | 15.97% |
SPY250331P00469000 | 2024-05-16 1:22PM EDT | 2025-03-31 | 8.31 | 8.18 | 8.32 | 0.00 | - | 2 | 9 | 15.71% |