Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528C00516000 | 2024-05-24 4:05PM EDT | 2024-05-28 | 13.41 | 13.28 | 13.61 | +3.61 | +36.84% | 6 | 16 | 17.24% |
SPY240529C00516000 | 2024-05-24 12:35PM EDT | 2024-05-29 | 13.75 | 13.47 | 13.63 | +3.10 | +29.11% | 4 | 10 | 15.26% |
SPY240531C00516000 | 2024-05-24 2:36PM EDT | 2024-05-31 | 13.84 | 13.91 | 14.06 | +2.79 | +25.25% | 22 | 3,025 | 16.64% |
SPY240607C00516000 | 2024-05-24 11:15AM EDT | 2024-06-07 | 15.91 | 15.02 | 15.16 | +3.65 | +29.77% | 5 | 992 | 15.96% |
SPY240614C00516000 | 2024-05-24 3:34PM EDT | 2024-06-14 | 16.26 | 16.38 | 16.50 | +2.83 | +21.07% | 5 | 398 | 16.50% |
SPY240621C00516000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 17.10 | 16.79 | 17.35 | +2.75 | +19.16% | 9 | 4,511 | 16.03% |
SPY240628C00516000 | 2024-05-24 10:28AM EDT | 2024-06-28 | 16.55 | 17.20 | 17.76 | +0.99 | +6.36% | 20 | 1,012 | 15.04% |
SPY240719C00516000 | 2024-05-24 12:47PM EDT | 2024-07-19 | 20.14 | 19.78 | 20.32 | +1.99 | +10.96% | 8 | 3,256 | 15.39% |
SPY240731C00516000 | 2024-05-23 2:17PM EDT | 2024-07-31 | 19.57 | 21.35 | 21.84 | 0.00 | - | 7 | 347 | 15.79% |
SPY240830C00516000 | 2024-05-24 12:36PM EDT | 2024-08-30 | 26.06 | 25.63 | 26.14 | -1.22 | -4.47% | 1 | 518 | 17.35% |
SPY241031C00516000 | 2024-05-20 3:52PM EDT | 2024-10-31 | 32.90 | 31.80 | 32.47 | 0.00 | - | 208 | 131 | 18.30% |
SPY241129C00516000 | 2024-05-15 3:46PM EDT | 2024-11-29 | 37.17 | 35.86 | 36.63 | 0.00 | - | 334 | 340 | 19.67% |
SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 38.49 | 39.27 | 0.00 | - | 1 | 2,123 | 19.84% |
SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 41.65 | 42.69 | 0.00 | - | 1 | 1 | 20.58% |
SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 47.02 | 48.33 | 0.00 | - | 1 | 2 | 21.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240528P00516000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 1,152 | 1,894 | 12.89% |
SPY240529P00516000 | 2024-05-24 4:03PM EDT | 2024-05-29 | 0.03 | 0.05 | 0.06 | -0.21 | -87.50% | 388 | 715 | 12.40% |
SPY240530P00516000 | 2024-05-24 3:13PM EDT | 2024-05-30 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 923 | 862 | 12.06% |
SPY240531P00516000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.33 | -68.75% | 2,439 | 7,125 | 12.04% |
SPY240607P00516000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 0.65 | 0.65 | 0.66 | -0.73 | -52.90% | 684 | 2,626 | 11.52% |
SPY240614P00516000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 1.46 | 1.42 | 1.45 | -0.96 | -39.67% | 213 | 1,672 | 12.06% |
SPY240621P00516000 | 2024-05-24 4:03PM EDT | 2024-06-21 | 2.04 | 2.03 | 2.05 | -0.93 | -31.31% | 1,021 | 6,495 | 11.89% |
SPY240628P00516000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 2.57 | 2.57 | 2.60 | -1.03 | -28.61% | 956 | 1,403 | 11.75% |
SPY240719P00516000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 4.04 | 3.91 | 3.94 | -0.99 | -19.68% | 751 | 3,656 | 11.28% |
SPY240731P00516000 | 2024-05-24 4:04PM EDT | 2024-07-31 | 4.65 | 4.63 | 4.67 | -1.29 | -21.72% | 14 | 4,016 | 11.18% |
SPY240830P00516000 | 2024-05-24 3:42PM EDT | 2024-08-30 | 6.43 | 6.32 | 6.40 | -1.19 | -15.62% | 578 | 431 | 11.11% |
SPY241031P00516000 | 2024-05-21 12:09PM EDT | 2024-10-31 | 9.74 | 9.59 | 9.69 | 0.00 | - | 4 | 53 | 11.26% |
SPY241129P00516000 | 2024-05-20 3:57PM EDT | 2024-11-29 | 11.73 | 11.36 | 11.58 | 0.00 | - | 1 | 15 | 11.69% |
SPY241231P00516000 | 2024-05-15 11:52AM EDT | 2024-12-31 | 13.99 | 12.89 | 12.98 | 0.00 | - | 2 | 33 | 11.72% |
SPY250331P00516000 | 2024-05-14 10:44AM EDT | 2025-03-31 | 20.41 | 16.66 | 16.81 | 0.00 | - | - | 1 | 11.93% |