Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240515C00514000 | 2024-05-15 3:41PM EDT | 2024-05-15 | 15.31 | 15.20 | 15.57 | +5.84 | +61.67% | 286 | 792 | 0.00% |
SPY240516C00514000 | 2024-05-15 3:43PM EDT | 2024-05-16 | 15.61 | 15.42 | 15.64 | +5.40 | +52.89% | 33 | 526 | 0.00% |
SPY240517C00514000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 15.65 | 15.53 | 15.68 | +5.55 | +54.95% | 329 | 6,647 | 0.00% |
SPY240520C00514000 | 2024-05-15 3:34PM EDT | 2024-05-20 | 15.45 | 15.67 | 15.82 | +5.17 | +50.29% | 12 | 208 | 11.57% |
SPY240521C00514000 | 2024-05-15 3:13PM EDT | 2024-05-21 | 15.54 | 15.86 | 16.00 | +5.13 | +49.28% | 3 | 34 | 13.75% |
SPY240522C00514000 | 2024-05-15 10:55AM EDT | 2024-05-22 | 13.89 | 15.96 | 16.11 | +3.18 | +29.69% | 3 | 48 | 13.99% |
SPY240523C00514000 | 2024-05-15 2:12PM EDT | 2024-05-23 | 16.29 | 16.49 | 16.62 | +4.74 | +41.04% | 35 | 24 | 16.77% |
SPY240524C00514000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 16.59 | 16.56 | 16.68 | +5.06 | +44.42% | 87 | 1,189 | 16.24% |
SPY240531C00514000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 17.13 | 17.21 | 17.32 | +4.68 | +37.59% | 85 | 3,319 | 14.87% |
SPY240607C00514000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 17.96 | 18.36 | 18.50 | +6.16 | +52.20% | 18 | 600 | 15.66% |
SPY240614C00514000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 19.58 | 19.58 | 19.70 | +4.51 | +29.93% | 8 | 94 | 16.29% |
SPY240621C00514000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 20.20 | 19.95 | 20.48 | +4.20 | +26.25% | 115 | 3,655 | 16.11% |
SPY240628C00514000 | 2024-05-15 12:18PM EDT | 2024-06-28 | 20.00 | 20.41 | 20.74 | +3.81 | +23.53% | 5 | 513 | 15.22% |
SPY240719C00514000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 22.64 | 22.73 | 23.08 | +3.85 | +20.49% | 24 | 1,770 | 15.57% |
SPY240731C00514000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 23.48 | 24.14 | 24.51 | +5.86 | +33.26% | 1 | 3,023 | 15.96% |
SPY240830C00514000 | 2024-05-15 3:05PM EDT | 2024-08-30 | 28.16 | 28.28 | 28.69 | +5.40 | +23.73% | 7 | 437 | 17.50% |
SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 34.34 | 34.83 | 0.00 | - | 4 | 1 | 18.44% |
SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 38.40 | 38.94 | 0.00 | - | 3 | 0 | 19.79% |
SPY241231C00514000 | 2024-05-15 2:12PM EDT | 2024-12-31 | 40.88 | 40.83 | 41.47 | +5.88 | +16.80% | 3 | 2,053 | 19.93% |
SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 49.12 | 50.13 | +6.18 | +14.58% | 6 | 9 | 21.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240515P00514000 | 2024-05-15 3:44PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 11,759 | 8,322 | 22.66% |
SPY240516P00514000 | 2024-05-15 3:45PM EDT | 2024-05-16 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 3,411 | 2,177 | 17.19% |
SPY240517P00514000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.36 | -90.00% | 5,894 | 13,278 | 15.92% |
SPY240520P00514000 | 2024-05-15 3:44PM EDT | 2024-05-20 | 0.07 | 0.07 | 0.08 | -0.46 | -85.19% | 1,424 | 2,381 | 12.11% |
SPY240521P00514000 | 2024-05-15 3:51PM EDT | 2024-05-21 | 0.09 | 0.10 | 0.11 | -0.56 | -83.58% | 426 | 838 | 11.84% |
SPY240522P00514000 | 2024-05-15 3:36PM EDT | 2024-05-22 | 0.19 | 0.17 | 0.18 | -0.69 | -78.41% | 596 | 3,134 | 12.13% |
SPY240523P00514000 | 2024-05-15 3:43PM EDT | 2024-05-23 | 0.26 | 0.25 | 0.26 | -0.81 | -75.70% | 1,040 | 849 | 12.35% |
SPY240524P00514000 | 2024-05-15 3:35PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.31 | -0.86 | -72.27% | 1,471 | 6,809 | 12.18% |
SPY240531P00514000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.65 | -1.08 | -62.43% | 2,184 | 6,154 | 11.26% |
SPY240607P00514000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 1.11 | 1.08 | 1.10 | -1.30 | -53.94% | 1,292 | 2,167 | 11.10% |
SPY240614P00514000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 1.74 | 1.73 | 1.75 | -1.47 | -45.51% | 2,091 | 2,382 | 11.49% |
SPY240621P00514000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 2.35 | 2.31 | 2.32 | -1.66 | -41.40% | 4,884 | 4,880 | 11.60% |
SPY240628P00514000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 2.88 | 2.82 | 2.84 | -1.73 | -37.53% | 296 | 1,866 | 11.62% |
SPY240719P00514000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 4.06 | 4.03 | 4.05 | -1.73 | -29.88% | 1,983 | 12,686 | 11.32% |
SPY240731P00514000 | 2024-05-15 3:31PM EDT | 2024-07-31 | 4.79 | 4.70 | 4.74 | -1.90 | -28.40% | 43 | 272 | 11.28% |
SPY240830P00514000 | 2024-05-15 1:25PM EDT | 2024-08-30 | 6.66 | 6.33 | 6.38 | -2.02 | -23.27% | 293 | 194 | 11.26% |
SPY241031P00514000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 13.13 | 9.58 | 9.66 | 0.00 | - | 2 | 54 | 11.51% |
SPY241129P00514000 | 2024-05-14 9:37AM EDT | 2024-11-29 | 12.92 | 11.44 | 11.60 | -1.70 | -11.63% | 1 | 2 | 11.99% |
SPY241231P00514000 | 2024-05-15 10:35AM EDT | 2024-12-31 | 13.93 | 12.86 | 12.96 | -1.09 | -7.26% | 5 | 110 | 12.00% |
SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 16.60 | 16.74 | -3.74 | -17.96% | 30 | 20 | 12.20% |