Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00415000 | 2024-03-28 9:35AM EDT | 2024-04-05 | 108.44 | 108.49 | 108.96 | +8.81 | +8.84% | 2 | 1 | 82.86% |
SPY240419C00415000 | 2024-03-28 1:51PM EDT | 2024-04-19 | 110.01 | 109.52 | 110.00 | +2.53 | +2.35% | 1 | 83 | 59.88% |
SPY240426C00415000 | 2024-03-25 1:48PM EDT | 2024-04-26 | 108.07 | 110.03 | 110.50 | 0.00 | - | 2 | 3 | 55.26% |
SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
SPY240517C00415000 | 2024-03-28 1:51PM EDT | 2024-05-17 | 112.05 | 111.61 | 112.01 | +2.47 | +2.25% | 1 | 7 | 48.67% |
SPY240531C00415000 | 2024-02-05 12:51PM EDT | 2024-05-31 | 84.45 | 100.48 | 100.97 | 0.00 | - | 2 | 257 | 0.00% |
SPY240621C00415000 | 2024-03-28 2:14PM EDT | 2024-06-21 | 114.43 | 113.94 | 114.42 | +1.96 | +1.74% | 1 | 11,330 | 42.85% |
SPY240628C00415000 | 2024-03-20 1:38PM EDT | 2024-06-28 | 107.39 | 113.96 | 114.52 | 0.00 | - | 1 | 432 | 41.39% |
SPY240719C00415000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 115.08 | 114.48 | 115.39 | +8.91 | +8.39% | 3 | 27 | 38.88% |
SPY240731C00415000 | 2024-02-08 2:18PM EDT | 2024-07-31 | 92.85 | 104.91 | 105.83 | 0.00 | - | - | 1 | 0.00% |
SPY240816C00415000 | 2024-03-18 4:01PM EDT | 2024-08-16 | 108.09 | 116.70 | 117.66 | 0.00 | - | 6 | 317 | 38.13% |
SPY240920C00415000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 119.88 | 119.35 | 120.04 | +3.70 | +3.18% | 1 | 1,064 | 37.01% |
SPY240930C00415000 | 2024-03-08 12:45PM EDT | 2024-09-30 | 112.10 | 119.08 | 120.57 | 0.00 | - | 5 | 61 | 36.60% |
SPY241220C00415000 | 2024-03-28 4:03PM EDT | 2024-12-20 | 125.09 | 124.57 | 125.93 | +1.92 | +1.56% | 11 | 8,293 | 35.32% |
SPY241231C00415000 | 2024-03-28 1:04PM EDT | 2024-12-31 | 125.55 | 124.81 | 126.03 | +2.52 | +2.05% | 69 | 10 | 34.70% |
SPY250117C00415000 | 2024-03-27 3:29PM EDT | 2025-01-17 | 123.65 | 125.48 | 126.83 | 0.00 | - | 2 | 1,569 | 34.33% |
SPY250321C00415000 | 2024-03-21 3:57PM EDT | 2025-03-21 | 130.25 | 129.79 | 131.45 | 0.00 | - | 2 | 95 | 34.44% |
SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 128.00 | 133.00 | 0.00 | - | 1 | 1 | 35.02% |
SPY250620C00415000 | 2024-03-25 2:28PM EDT | 2025-06-20 | 133.16 | 134.57 | 136.83 | 0.00 | - | 4 | 35 | 34.01% |
SPY251219C00415000 | 2024-03-25 3:12PM EDT | 2025-12-19 | 139.87 | 142.34 | 146.11 | 0.00 | - | 7 | 1,325 | 33.25% |
SPY260116C00415000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 144.86 | 142.55 | 147.29 | +1.98 | +1.39% | 1 | 102 | 33.09% |
SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 156.00 | 161.00 | 0.00 | - | 15 | 20 | 32.08% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00415000 | 2024-03-28 12:26PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 910 | 52.34% |
SPY240412P00415000 | 2024-03-28 3:11PM EDT | 2024-04-12 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 603 | 43.85% |
SPY240419P00415000 | 2024-03-28 1:45PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 11 | 24,288 | 38.77% |
SPY240426P00415000 | 2024-03-28 11:20AM EDT | 2024-04-26 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1 | 360 | 34.77% |
SPY240430P00415000 | 2024-03-28 11:38AM EDT | 2024-04-30 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 1 | 1,250 | 32.91% |
SPY240503P00415000 | 2024-03-27 10:11AM EDT | 2024-05-03 | 0.21 | 0.17 | 0.18 | 0.00 | - | 1 | 1 | 32.23% |
SPY240517P00415000 | 2024-03-28 11:30AM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | 0.00 | - | 4 | 1,368 | 29.05% |
SPY240531P00415000 | 2024-03-28 10:37AM EDT | 2024-05-31 | 0.39 | 0.38 | 0.40 | 0.00 | - | 2 | 1,356 | 27.08% |
SPY240621P00415000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 0.63 | 0.64 | 0.66 | -0.05 | -7.35% | 6 | 22,840 | 25.46% |
SPY240628P00415000 | 2024-03-28 3:49PM EDT | 2024-06-28 | 0.75 | 0.73 | 0.76 | -0.04 | -5.06% | 188 | 999 | 25.09% |
SPY240719P00415000 | 2024-03-28 3:27PM EDT | 2024-07-19 | 1.04 | 1.05 | 1.08 | -0.12 | -10.34% | 45 | 824 | 24.15% |
SPY240731P00415000 | 2024-03-27 3:43PM EDT | 2024-07-31 | 1.26 | 1.23 | 1.26 | 0.00 | - | 2 | 434 | 23.66% |
SPY240816P00415000 | 2024-03-28 1:38PM EDT | 2024-08-16 | 1.54 | 1.51 | 1.54 | -0.01 | -0.65% | 11 | 2,436 | 23.20% |
SPY240830P00415000 | 2024-03-21 1:38PM EDT | 2024-08-30 | 1.89 | 1.75 | 1.79 | 0.00 | - | 2 | 537 | 22.85% |
SPY240920P00415000 | 2024-03-28 3:28PM EDT | 2024-09-20 | 2.13 | 2.12 | 2.16 | -0.09 | -4.05% | 45 | 5,264 | 22.36% |
SPY240930P00415000 | 2024-03-18 12:37PM EDT | 2024-09-30 | 2.97 | 2.28 | 2.34 | 0.00 | - | 6 | 320 | 22.16% |
SPY241220P00415000 | 2024-03-27 3:57PM EDT | 2024-12-20 | 4.03 | 4.04 | 4.09 | 0.00 | - | 178 | 13,174 | 21.29% |
SPY241231P00415000 | 2024-03-28 3:59PM EDT | 2024-12-31 | 4.18 | 4.20 | 4.31 | -0.04 | -0.95% | 6 | 90 | 21.16% |
SPY250117P00415000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 4.54 | 4.52 | 4.66 | 0.00 | - | 25 | 3,523 | 21.00% |
SPY250321P00415000 | 2024-03-28 3:59PM EDT | 2025-03-21 | 5.91 | 5.87 | 5.98 | -0.01 | -0.17% | 16 | 1,628 | 20.51% |
SPY250331P00415000 | 2024-03-28 9:39AM EDT | 2025-03-31 | 6.03 | 3.50 | 8.50 | -0.18 | -2.90% | 20 | 3 | 22.66% |
SPY250620P00415000 | 2024-03-27 10:09AM EDT | 2025-06-20 | 8.01 | 7.62 | 7.91 | 0.00 | - | 1 | 449 | 20.02% |
SPY251219P00415000 | 2024-03-27 3:44PM EDT | 2025-12-19 | 10.95 | 10.63 | 11.53 | 0.00 | - | 5 | 911 | 19.29% |
SPY260116P00415000 | 2024-03-22 11:49AM EDT | 2026-01-16 | 11.78 | 10.73 | 12.20 | 0.00 | - | 5 | 198 | 19.29% |
SPY261218P00415000 | 2024-03-27 3:55PM EDT | 2026-12-18 | 15.80 | 14.80 | 17.71 | 0.00 | - | 38 | 283 | 18.25% |