Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00425000 | 2024-03-28 1:41PM EDT | 2024-04-05 | 98.82 | 98.50 | 98.98 | +2.87 | +2.99% | 9 | 187 | 75.88% |
SPY240412C00425000 | 2024-03-15 11:22AM EDT | 2024-04-12 | 87.35 | 99.01 | 99.51 | 0.00 | - | 300 | 304 | 61.72% |
SPY240419C00425000 | 2024-03-28 10:38AM EDT | 2024-04-19 | 99.99 | 99.57 | 100.05 | +1.85 | +1.89% | 3 | 790 | 55.20% |
SPY240426C00425000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 98.07 | 100.10 | 100.56 | 0.00 | - | 2 | 5 | 51.05% |
SPY240430C00425000 | 2024-03-26 1:59PM EDT | 2024-04-30 | 98.23 | 100.26 | 100.71 | 0.00 | - | 2 | 184 | 49.68% |
SPY240503C00425000 | 2024-03-22 12:09PM EDT | 2024-05-03 | 99.57 | 100.65 | 101.08 | 0.00 | - | 6 | 0 | 49.17% |
SPY240517C00425000 | 2024-03-28 2:29PM EDT | 2024-05-17 | 102.23 | 101.73 | 102.13 | +2.57 | +2.58% | 11 | 41 | 45.20% |
SPY240531C00425000 | 2024-03-28 12:08PM EDT | 2024-05-31 | 103.20 | 102.75 | 103.17 | +8.55 | +9.03% | 8 | 51 | 42.67% |
SPY240621C00425000 | 2024-03-28 2:44PM EDT | 2024-06-21 | 104.26 | 104.17 | 104.64 | +3.03 | +2.99% | 2 | 13,077 | 40.06% |
SPY240628C00425000 | 2024-03-21 1:09PM EDT | 2024-06-28 | 105.17 | 104.21 | 104.75 | 0.00 | - | 1 | 126 | 38.71% |
SPY240719C00425000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 105.38 | 104.83 | 105.74 | +8.19 | +8.43% | 5 | 85 | 36.56% |
SPY240731C00425000 | 2024-03-05 2:53PM EDT | 2024-07-31 | 91.21 | 105.65 | 106.64 | 0.00 | - | 4 | 5 | 36.12% |
SPY240816C00425000 | 2024-03-20 1:56PM EDT | 2024-08-16 | 101.07 | 107.15 | 108.09 | 0.00 | - | 2 | 26 | 35.98% |
SPY240830C00425000 | 2024-03-20 3:58PM EDT | 2024-08-30 | 106.32 | 108.34 | 109.38 | 0.00 | - | 3 | 24 | 35.91% |
SPY240920C00425000 | 2024-03-20 3:33PM EDT | 2024-09-20 | 108.29 | 109.91 | 110.58 | 0.00 | - | 5 | 1,009 | 35.05% |
SPY240930C00425000 | 2024-03-13 2:05PM EDT | 2024-09-30 | 104.44 | 109.67 | 111.12 | 0.00 | - | 6 | 144 | 34.67% |
SPY241220C00425000 | 2024-03-27 4:00PM EDT | 2024-12-20 | 116.08 | 115.49 | 116.79 | 0.00 | - | 3 | 9,407 | 33.74% |
SPY241231C00425000 | 2024-01-24 1:57PM EDT | 2024-12-31 | 85.96 | 101.60 | 103.16 | 0.00 | - | - | 1 | 20.44% |
SPY250117C00425000 | 2024-03-27 2:20PM EDT | 2025-01-17 | 114.48 | 116.50 | 117.81 | 0.00 | - | 2 | 2,524 | 32.88% |
SPY250321C00425000 | 2024-03-26 1:32PM EDT | 2025-03-21 | 119.81 | 121.02 | 122.60 | 0.00 | - | 1 | 686 | 33.10% |
SPY250620C00425000 | 2024-03-25 12:30PM EDT | 2025-06-20 | 124.24 | 126.05 | 128.22 | 0.00 | - | 4 | 31 | 32.83% |
SPY251219C00425000 | 2024-03-28 9:45AM EDT | 2025-12-19 | 136.04 | 134.28 | 137.99 | -0.21 | -0.15% | 3 | 1,537 | 32.32% |
SPY260116C00425000 | 2024-03-21 9:41AM EDT | 2026-01-16 | 138.01 | 134.58 | 139.00 | 0.00 | - | 1 | 107 | 32.08% |
SPY261218C00425000 | 2024-02-26 11:17AM EDT | 2026-12-18 | 136.51 | 148.00 | 153.00 | 0.00 | - | 8 | 14 | 31.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00425000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 388 | 13,434 | 48.83% |
SPY240412P00425000 | 2024-03-28 3:24PM EDT | 2024-04-12 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 7 | 13,557 | 40.43% |
SPY240419P00425000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 87 | 149,898 | 35.55% |
SPY240426P00425000 | 2024-03-28 3:02PM EDT | 2024-04-26 | 0.15 | 0.15 | 0.16 | 0.00 | - | 28 | 304,117 | 32.13% |
SPY240430P00425000 | 2024-03-28 2:50PM EDT | 2024-04-30 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 11 | 1,753 | 30.37% |
SPY240503P00425000 | 2024-03-28 11:06AM EDT | 2024-05-03 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 256 | 400 | 29.91% |
SPY240517P00425000 | 2024-03-28 4:13PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23% | 109 | 5,922 | 26.95% |
SPY240531P00425000 | 2024-03-27 11:29AM EDT | 2024-05-31 | 0.49 | 0.45 | 0.47 | 0.00 | - | 3 | 3,771 | 25.29% |
SPY240621P00425000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.76 | +0.01 | +1.33% | 17 | 28,887 | 23.82% |
SPY240628P00425000 | 2024-03-28 3:36PM EDT | 2024-06-28 | 0.87 | 0.86 | 0.88 | +0.01 | +1.16% | 501 | 1,537 | 23.52% |
SPY240719P00425000 | 2024-03-28 1:29PM EDT | 2024-07-19 | 1.25 | 1.22 | 1.26 | -0.03 | -2.34% | 2 | 2,673 | 22.75% |
SPY240731P00425000 | 2024-03-27 2:57PM EDT | 2024-07-31 | 1.51 | 1.43 | 1.46 | 0.00 | - | 6 | 164 | 22.31% |
SPY240816P00425000 | 2024-03-28 4:00PM EDT | 2024-08-16 | 1.78 | 1.75 | 1.78 | -0.04 | -2.20% | 79 | 1,289 | 21.92% |
SPY240830P00425000 | 2024-03-28 9:56AM EDT | 2024-08-30 | 2.03 | 2.02 | 2.06 | -0.08 | -3.79% | 4 | 33 | 21.62% |
SPY240920P00425000 | 2024-03-28 3:09PM EDT | 2024-09-20 | 2.41 | 2.43 | 2.47 | -0.12 | -4.74% | 1 | 7,882 | 21.18% |
SPY240930P00425000 | 2024-03-28 1:32PM EDT | 2024-09-30 | 2.68 | 2.61 | 2.68 | -0.08 | -2.90% | 1 | 528 | 21.02% |
SPY241220P00425000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 4.59 | 4.58 | 4.64 | -0.11 | -2.34% | 9 | 15,163 | 20.33% |
SPY241231P00425000 | 2024-03-28 12:31PM EDT | 2024-12-31 | 4.80 | 4.76 | 4.87 | -0.16 | -3.23% | 4 | 95 | 20.21% |
SPY250117P00425000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 5.14 | 5.12 | 5.27 | -0.14 | -2.65% | 41 | 7,738 | 20.09% |
SPY250321P00425000 | 2024-03-28 3:09PM EDT | 2025-03-21 | 6.62 | 6.60 | 6.73 | -0.01 | -0.15% | 9 | 3,469 | 19.69% |
SPY250620P00425000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 8.45 | 8.55 | 8.78 | 0.00 | - | 19 | 4,029 | 19.24% |
SPY251219P00425000 | 2024-03-28 4:00PM EDT | 2025-12-19 | 12.15 | 12.00 | 12.71 | -0.25 | -2.02% | 2 | 5,372 | 18.65% |
SPY260116P00425000 | 2024-03-26 3:55PM EDT | 2026-01-16 | 12.93 | 12.08 | 13.40 | 0.00 | - | 1 | 413 | 18.64% |
SPY261218P00425000 | 2024-03-21 10:34AM EDT | 2026-12-18 | 16.70 | 16.30 | 19.26 | 0.00 | - | 1 | 365 | 17.73% |