Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00240000 | 2024-04-17 3:35PM EDT | 2024-04-19 | 261.21 | 260.38 | 260.83 | -4.82 | -1.81% | 78 | 1,202 | 283.59% |
SPY240517C00240000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 265.94 | 261.45 | 262.04 | 0.00 | - | 25 | 28 | 128.37% |
SPY240621C00240000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 277.03 | 262.57 | 263.41 | 0.00 | - | 2 | 969 | 99.73% |
SPY240816C00240000 | 2024-04-01 9:47AM EDT | 2024-08-16 | 287.77 | 263.31 | 264.27 | 0.00 | - | 2 | 75 | 77.58% |
SPY240920C00240000 | 2024-04-17 1:25PM EDT | 2024-09-20 | 265.79 | 264.61 | 265.74 | -20.84 | -7.27% | 96 | 382 | 73.82% |
SPY241220C00240000 | 2024-04-17 3:35PM EDT | 2024-12-20 | 267.78 | 266.52 | 268.13 | -20.82 | -7.21% | 76 | 59 | 64.29% |
SPY250117C00240000 | 2024-01-19 11:45AM EDT | 2025-01-17 | 246.58 | 264.44 | 267.13 | 0.00 | - | 1 | 5 | 57.26% |
SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 60.56% |
SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 46.11% |
SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 278.00 | 283.00 | 0.00 | - | 1 | 6 | 46.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00240000 | 2024-04-15 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,592 | 231.25% |
SPY240517P00240000 | 2024-04-17 11:43AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 105 | 6,958 | 78.91% |
SPY240621P00240000 | 2024-04-12 10:44AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.06 | 0.00 | - | 27 | 3,334 | 60.55% |
SPY240816P00240000 | 2024-04-16 11:20AM EDT | 2024-08-16 | 0.21 | 0.18 | 0.20 | 0.00 | - | 100 | 122 | 50.49% |
SPY240920P00240000 | 2024-04-15 12:03PM EDT | 2024-09-20 | 0.29 | 0.30 | 0.32 | 0.00 | - | 330 | 1,344 | 47.36% |
SPY241220P00240000 | 2024-04-17 1:41PM EDT | 2024-12-20 | 0.74 | 0.73 | 0.77 | +0.02 | +2.78% | 10 | 2,925 | 42.43% |
SPY250117P00240000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 0.84 | 0.83 | 0.88 | 0.00 | - | 10 | 861 | 41.03% |
SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 1.11 | 1.17 | +0.01 | +0.87% | 2 | 140 | 38.70% |
SPY250620P00240000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 1.51 | 1.43 | 1.55 | 0.00 | - | 4 | 274 | 36.01% |
SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 1.97 | 2.37 | 0.00 | - | 4 | 105 | 32.59% |
SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.97 | 2.66 | 0.00 | - | 1 | 12 | 32.58% |
SPY261218P00240000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 2.75 | 2.04 | 4.78 | 0.00 | - | 4 | 28 | 29.85% |