Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00180000 | 2024-04-15 10:27AM EDT | 2024-06-21 | 334.77 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 0.00% |
SPY240920C00180000 | 2024-01-18 4:27PM EDT | 2024-09-20 | 299.68 | 321.13 | 322.77 | 0.00 | - | 4 | 7 | 87.48% |
SPY241220C00180000 | 2024-04-04 9:30AM EDT | 2024-12-20 | 347.71 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
SPY250117C00180000 | 2024-04-15 10:27AM EDT | 2025-01-17 | 337.86 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
SPY250321C00180000 | 2024-04-08 10:10AM EDT | 2025-03-21 | 342.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
SPY250620C00180000 | 2024-03-18 4:02PM EDT | 2025-06-20 | 339.21 | 325.13 | 328.72 | 0.00 | - | 9 | 39 | 66.75% |
SPY251219C00180000 | 2023-10-27 11:45AM EDT | 2025-12-19 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00180000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 6,894 | 50.00% |
SPY240920P00180000 | 2024-04-16 10:15AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 25.00% |
SPY241220P00180000 | 2024-04-17 9:37AM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 25.00% |
SPY250117P00180000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 4,879 | 25.00% |
SPY250321P00180000 | 2024-04-17 2:26PM EDT | 2025-03-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 2,142 | 25.00% |
SPY250620P00180000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 263 | 12.50% |
SPY251219P00180000 | 2024-04-12 2:36PM EDT | 2025-12-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 12.50% |