Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220C00235000 | 2024-05-17 2:46PM EDT | 2024-12-20 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 0.00% |
SPY250117C00235000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 297.61 | 315.72 | 318.48 | 0.00 | - | 3 | 43 | 0.00% |
SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 300.47 | 304.16 | 0.00 | - | 1 | 0 | 0.00% |
SPY251219C00235000 | 2024-08-12 11:22AM EDT | 2025-12-19 | 308.00 | 324.21 | 327.98 | 0.00 | - | 1 | 3 | 0.00% |
SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220P00235000 | 2024-10-03 12:49PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 5 | 2,592 | 72.27% |
SPY250117P00235000 | 2024-10-04 9:31AM EDT | 2025-01-17 | 0.26 | 0.23 | 0.25 | +0.01 | +4.00% | 14 | 1,735 | 66.21% |
SPY250321P00235000 | 2024-09-27 3:00PM EDT | 2025-03-21 | 0.43 | 0.48 | 0.49 | 0.00 | - | 60 | 220 | 56.89% |
SPY250620P00235000 | 2024-10-02 12:58PM EDT | 2025-06-20 | 0.79 | 0.80 | 0.82 | 0.00 | - | 1 | 437 | 49.12% |
SPY250919P00235000 | 2024-09-30 12:24PM EDT | 2025-09-19 | 1.01 | 1.07 | 1.10 | 0.00 | - | 1 | 30 | 44.10% |
SPY251219P00235000 | 2024-08-26 9:49AM EDT | 2025-12-19 | 1.31 | 1.21 | 1.24 | 0.00 | - | 1 | 427 | 40.00% |
SPY260116P00235000 | 2024-09-30 3:38PM EDT | 2026-01-16 | 1.38 | 1.37 | 1.45 | 0.00 | - | 1 | 221 | 39.76% |