CallsforMay 6, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY240621C00650000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 1,967 | 20.70% |
SPY240719C00650000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 6,925 | 17.58% |
SPY240816C00650000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,856 | 15.63% |
SPY240920C00650000 | 2024-05-03 1:48PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 65 | 5,051 | 14.26% |
SPY240930C00650000 | 2024-05-03 2:09PM EDT | 2024-09-30 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 25 | 256 | 14.01% |
SPY241220C00650000 | 2024-05-03 11:48AM EDT | 2024-12-20 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 553 | 2,445 | 13.60% |
SPY241231C00650000 | 2024-05-03 11:46AM EDT | 2024-12-31 | 0.29 | 0.30 | 0.32 | +0.03 | +11.54% | 10 | 553 | 13.48% |
SPY250117C00650000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 0.41 | 0.39 | 0.41 | +0.09 | +28.13% | 5 | 7,734 | 13.49% |
SPY250321C00650000 | 2024-05-03 2:28PM EDT | 2025-03-21 | 0.89 | 0.87 | 0.92 | +0.21 | +30.88% | 1,050 | 1,308 | 13.76% |
SPY250331C00650000 | 2024-05-03 9:36AM EDT | 2025-03-31 | 0.88 | 0.94 | 0.99 | -0.17 | -16.19% | 2 | 143 | 13.73% |
SPY250620C00650000 | 2024-05-03 3:47PM EDT | 2025-06-20 | 2.11 | 2.09 | 2.16 | +0.43 | +25.60% | 20 | 23,793 | 14.32% |
SPY250919C00650000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 3.94 | 3.73 | 4.33 | +0.54 | +15.88% | 37 | 1,874 | 15.26% |
SPY251219C00650000 | 2024-05-03 2:06PM EDT | 2025-12-19 | 6.43 | 6.12 | 6.76 | +0.99 | +18.20% | 5 | 5,144 | 15.88% |
SPY260116C00650000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 7.27 | 6.58 | 8.06 | +0.21 | +2.97% | 14 | 898 | 16.36% |
SPY261218C00650000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 19.99 | 18.34 | 22.09 | -1.01 | -4.81% | 2 | 60 | 19.03% |