Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00320000 | 2024-03-26 2:56PM EDT | 2024-03-28 | 201.10 | 202.67 | 203.87 | 0.00 | - | 6 | 1 | 385.16% |
SPY240405C00320000 | 2024-03-28 10:19AM EDT | 2024-04-05 | 203.62 | 203.29 | 203.84 | +1.88 | +0.93% | 6 | 774 | 144.34% |
SPY240419C00320000 | 2024-03-28 10:27AM EDT | 2024-04-19 | 204.35 | 204.09 | 204.64 | +1.85 | +0.91% | 319 | 71 | 104.93% |
SPY240430C00320000 | 2024-03-19 1:34PM EDT | 2024-04-30 | 197.34 | 204.65 | 205.11 | 0.00 | - | 4 | 2 | 91.65% |
SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 205.68 | 206.12 | 0.00 | - | 1 | 2 | 81.75% |
SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
SPY240621C00320000 | 2024-03-28 12:14PM EDT | 2024-06-21 | 207.89 | 207.30 | 207.92 | +2.98 | +1.45% | 40 | 2,747 | 69.93% |
SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 207.26 | 207.92 | 0.00 | - | 4 | 41 | 67.17% |
SPY240719C00320000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 176.03 | 189.73 | 190.52 | 0.00 | - | - | 75 | 0.00% |
SPY240731C00320000 | 2024-03-22 10:19AM EDT | 2024-07-31 | 207.25 | 207.55 | 208.74 | 0.00 | - | 1 | 1 | 59.33% |
SPY240816C00320000 | 2024-03-18 2:10PM EDT | 2024-08-16 | 200.77 | 208.62 | 209.74 | 0.00 | - | 2 | 4 | 58.55% |
SPY240920C00320000 | 2024-02-23 12:54PM EDT | 2024-09-20 | 196.15 | 208.54 | 209.50 | 0.00 | - | 1 | 454 | 52.08% |
SPY240930C00320000 | 2023-10-20 11:06AM EDT | 2024-09-30 | 120.50 | 141.03 | 144.75 | 0.00 | - | 1 | 1 | 0.00% |
SPY241220C00320000 | 2024-03-27 3:36PM EDT | 2024-12-20 | 211.95 | 213.29 | 215.04 | 0.00 | - | 4 | 734 | 50.40% |
SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 213.47 | 215.28 | 0.00 | - | 2 | 140 | 49.41% |
SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 48.42% |
SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 218.85 | 221.95 | 0.00 | - | 42 | 43 | 46.47% |
SPY251219C00320000 | 2024-03-05 12:50PM EDT | 2025-12-19 | 208.43 | 223.20 | 227.09 | 0.00 | - | 3 | 59 | 42.96% |
SPY260116C00320000 | 2024-03-21 3:51PM EDT | 2026-01-16 | 222.74 | 222.50 | 227.50 | 0.00 | - | 38 | 57 | 42.32% |
SPY261218C00320000 | 2024-03-07 3:58PM EDT | 2026-12-18 | 224.35 | 231.50 | 236.50 | 0.00 | - | 1 | 12 | 39.29% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00320000 | 2024-03-14 4:14PM EDT | 2024-03-28 | 0.01 | 0.00 | 1.88 | 0.00 | - | 2 | 1,598 | 477.15% |
SPY240405P00320000 | 2024-03-21 3:56PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 482 | 90.63% |
SPY240419P00320000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,061 | 1,085 | 62.50% |
SPY240430P00320000 | 2024-03-26 9:30AM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 665 | 55.08% |
SPY240517P00320000 | 2024-03-27 10:05AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 8,130 | 48.15% |
SPY240531P00320000 | 2024-03-28 9:38AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 5 | 328 | 44.63% |
SPY240621P00320000 | 2024-03-27 4:00PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | 0.00 | - | 32 | 16,689 | 41.02% |
SPY240628P00320000 | 2024-03-19 10:34AM EDT | 2024-06-28 | 0.32 | 0.19 | 0.21 | 0.00 | - | 10 | 1,419 | 40.19% |
SPY240719P00320000 | 2024-03-28 1:50PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.02 | -6.06% | 1 | 563 | 38.26% |
SPY240731P00320000 | 2024-03-28 10:17AM EDT | 2024-07-31 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 4 | 538 | 37.21% |
SPY240816P00320000 | 2024-03-21 2:08PM EDT | 2024-08-16 | 0.52 | 0.45 | 0.47 | 0.00 | - | 228 | 526 | 36.08% |
SPY240920P00320000 | 2024-03-27 10:02AM EDT | 2024-09-20 | 0.71 | 0.68 | 0.70 | 0.00 | - | 1 | 1,094 | 34.25% |
SPY240930P00320000 | 2024-03-28 12:35PM EDT | 2024-09-30 | 0.73 | 0.73 | 0.77 | -0.03 | -3.95% | 2 | 178 | 33.81% |
SPY241220P00320000 | 2024-03-28 1:31PM EDT | 2024-12-20 | 1.44 | 1.42 | 1.45 | 0.00 | - | 238 | 33,147 | 31.37% |
SPY250117P00320000 | 2024-03-26 11:51AM EDT | 2025-01-17 | 1.65 | 1.58 | 1.65 | 0.00 | - | 2 | 8,068 | 30.55% |
SPY250321P00320000 | 2024-03-19 9:39AM EDT | 2025-03-21 | 2.46 | 2.10 | 2.16 | 0.00 | - | 1 | 922 | 29.19% |
SPY250620P00320000 | 2024-03-25 2:58PM EDT | 2025-06-20 | 2.93 | 2.79 | 2.94 | 0.00 | - | 1 | 643 | 27.76% |
SPY251219P00320000 | 2024-03-21 11:38AM EDT | 2025-12-19 | 4.29 | 4.07 | 4.58 | 0.00 | - | 30 | 2,159 | 25.86% |
SPY260116P00320000 | 2024-03-21 10:48AM EDT | 2026-01-16 | 4.50 | 3.91 | 5.12 | 0.00 | - | 4 | 318 | 26.00% |
SPY261218P00320000 | 2024-03-01 11:10AM EDT | 2026-12-18 | 6.79 | 5.66 | 8.03 | 0.00 | - | 1 | 8 | 23.81% |