Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00430000 | 2024-03-27 3:32PM EDT | 2024-03-28 | 91.00 | 92.64 | 93.84 | 0.00 | - | 4 | 13 | 165.63% |
SPY240405C00430000 | 2024-03-28 1:54PM EDT | 2024-04-05 | 93.75 | 93.51 | 93.98 | +0.97 | +1.05% | 3 | 36 | 68.24% |
SPY240412C00430000 | 2024-03-14 10:23AM EDT | 2024-04-12 | 85.44 | 94.03 | 94.53 | 0.00 | - | 1 | 3 | 57.18% |
SPY240419C00430000 | 2024-03-28 2:24PM EDT | 2024-04-19 | 95.00 | 94.60 | 95.08 | +3.37 | +3.68% | 4 | 789 | 51.73% |
SPY240430C00430000 | 2024-03-20 2:29PM EDT | 2024-04-30 | 90.71 | 95.30 | 95.74 | 0.00 | - | 7 | 290 | 46.92% |
SPY240503C00430000 | 2024-03-22 12:09PM EDT | 2024-05-03 | 94.63 | 95.69 | 96.13 | 0.00 | - | 3 | 2 | 46.58% |
SPY240517C00430000 | 2024-03-28 2:38PM EDT | 2024-05-17 | 97.20 | 96.80 | 97.17 | +3.22 | +3.43% | 6 | 93 | 42.98% |
SPY240531C00430000 | 2024-03-28 12:06PM EDT | 2024-05-31 | 98.39 | 97.84 | 98.25 | +9.34 | +10.49% | 1 | 217 | 40.78% |
SPY240621C00430000 | 2024-03-28 2:06PM EDT | 2024-06-21 | 99.72 | 99.29 | 99.76 | +2.83 | +2.92% | 7 | 23,157 | 38.45% |
SPY240628C00430000 | 2024-03-20 3:52PM EDT | 2024-06-28 | 96.91 | 99.34 | 99.88 | 0.00 | - | 2 | 419 | 37.19% |
SPY240719C00430000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 100.63 | 100.02 | 100.91 | +8.34 | +9.04% | 3 | 181 | 35.23% |
SPY240731C00430000 | 2024-03-27 12:58PM EDT | 2024-07-31 | 98.58 | 100.86 | 101.84 | 0.00 | - | 1 | 12 | 34.86% |
SPY240816C00430000 | 2024-03-20 4:08PM EDT | 2024-08-16 | 101.37 | 102.40 | 103.32 | 0.00 | - | 9 | 27 | 34.78% |
SPY240830C00430000 | 2024-03-15 3:21PM EDT | 2024-08-30 | 92.68 | 103.62 | 104.64 | 0.00 | - | 2 | 17 | 34.77% |
SPY240920C00430000 | 2024-03-28 3:08PM EDT | 2024-09-20 | 106.00 | 105.21 | 105.88 | +12.35 | +13.19% | 6 | 1,462 | 33.99% |
SPY240930C00430000 | 2024-03-28 10:02AM EDT | 2024-09-30 | 106.16 | 104.99 | 106.41 | +1.57 | +1.50% | 2 | 278 | 33.62% |
SPY241220C00430000 | 2024-03-28 3:25PM EDT | 2024-12-20 | 112.45 | 110.98 | 112.27 | +2.58 | +2.35% | 5 | 9,503 | 32.92% |
SPY241231C00430000 | 2024-03-28 1:07PM EDT | 2024-12-31 | 112.07 | 111.24 | 112.40 | +2.47 | +2.25% | 37 | 23 | 32.36% |
SPY250117C00430000 | 2024-03-27 12:59PM EDT | 2025-01-17 | 109.76 | 112.05 | 113.32 | 0.00 | - | 6 | 1,638 | 32.11% |
SPY250321C00430000 | 2024-03-13 12:34PM EDT | 2025-03-21 | 110.54 | 116.66 | 118.22 | 0.00 | - | 2 | 402 | 32.40% |
SPY250331C00430000 | 2024-03-28 3:53PM EDT | 2025-03-31 | 117.20 | 116.76 | 118.53 | +2.32 | +2.02% | 6 | 4 | 32.16% |
SPY250620C00430000 | 2024-02-16 10:40AM EDT | 2025-06-20 | 103.10 | 110.93 | 113.24 | 0.00 | - | 2 | 243 | 25.98% |
SPY251219C00430000 | 2024-03-28 9:45AM EDT | 2025-12-19 | 132.04 | 130.30 | 133.97 | +1.96 | +1.51% | 3 | 1,779 | 31.83% |
SPY260116C00430000 | 2024-03-20 3:28PM EDT | 2026-01-16 | 130.00 | 130.64 | 135.00 | 0.00 | - | 2 | 62 | 31.61% |
SPY261218C00430000 | 2024-03-21 9:45AM EDT | 2026-12-18 | 149.50 | 145.00 | 150.00 | 0.00 | - | 5 | 40 | 31.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00430000 | 2024-03-27 4:00PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17,553 | 115.63% |
SPY240405P00430000 | 2024-03-28 1:08PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 54 | 752 | 43.75% |
SPY240412P00430000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 112 | 150,308 | 37.70% |
SPY240419P00430000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 155 | 174,495 | 33.69% |
SPY240426P00430000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 5 | 870 | 30.27% |
SPY240430P00430000 | 2024-03-28 2:57PM EDT | 2024-04-30 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 21 | 2,199 | 28.86% |
SPY240503P00430000 | 2024-03-28 1:59PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2 | 150,715 | 28.39% |
SPY240517P00430000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | -0.01 | -2.94% | 152,469 | 14,251 | 25.61% |
SPY240531P00430000 | 2024-03-28 2:38PM EDT | 2024-05-31 | 0.48 | 0.49 | 0.50 | -0.02 | -4.00% | 2 | 2,454 | 24.12% |
SPY240621P00430000 | 2024-03-28 4:02PM EDT | 2024-06-21 | 0.82 | 0.82 | 0.83 | -0.05 | -5.75% | 189 | 44,330 | 22.93% |
SPY240628P00430000 | 2024-03-28 12:12PM EDT | 2024-06-28 | 0.91 | 0.93 | 0.97 | -0.01 | -1.09% | 3 | 1,888 | 22.71% |
SPY240719P00430000 | 2024-03-27 3:48PM EDT | 2024-07-19 | 1.34 | 1.32 | 1.35 | 0.00 | - | 37 | 3,375 | 21.92% |
SPY240731P00430000 | 2024-03-28 10:51AM EDT | 2024-07-31 | 1.54 | 1.54 | 1.58 | -0.04 | -2.53% | 8 | 166 | 21.56% |
SPY240816P00430000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 1.92 | 1.88 | 1.92 | 0.00 | - | 6 | 1,710 | 21.22% |
SPY240830P00430000 | 2024-03-28 4:03PM EDT | 2024-08-30 | 2.19 | 2.17 | 2.22 | -0.10 | -4.37% | 2 | 86 | 20.95% |
SPY240920P00430000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 2.61 | 2.61 | 2.65 | -0.18 | -6.45% | 51 | 24,179 | 20.54% |
SPY240930P00430000 | 2024-03-28 11:01AM EDT | 2024-09-30 | 2.82 | 2.80 | 2.87 | -0.20 | -6.62% | 5 | 2,627 | 20.39% |
SPY241220P00430000 | 2024-03-28 3:12PM EDT | 2024-12-20 | 4.85 | 4.88 | 4.94 | -0.27 | -5.27% | 21 | 14,386 | 19.81% |
SPY241231P00430000 | 2024-03-26 9:42AM EDT | 2024-12-31 | 5.35 | 5.08 | 5.20 | 0.00 | - | 1 | 100 | 19.72% |
SPY250117P00430000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 5.54 | 5.45 | 5.61 | +0.02 | +0.36% | 45 | 13,934 | 19.60% |
SPY250321P00430000 | 2024-03-28 4:14PM EDT | 2025-03-21 | 7.06 | 7.01 | 7.09 | +0.06 | +0.86% | 149 | 2,966 | 19.20% |
SPY250331P00430000 | 2024-03-28 3:54PM EDT | 2025-03-31 | 7.22 | 7.05 | 7.54 | -0.21 | -2.83% | 14 | 22 | 19.34% |
SPY250620P00430000 | 2024-03-27 3:49PM EDT | 2025-06-20 | 9.08 | 9.00 | 9.32 | 0.00 | - | 2 | 1,107 | 18.88% |
SPY251219P00430000 | 2024-03-27 3:35PM EDT | 2025-12-19 | 12.70 | 12.37 | 13.36 | -0.17 | -1.32% | 4 | 856 | 18.32% |
SPY260116P00430000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 13.00 | 12.52 | 14.05 | -0.75 | -5.45% | 1 | 272 | 18.31% |
SPY261218P00430000 | 2024-03-26 3:33PM EDT | 2026-12-18 | 18.25 | 17.10 | 20.09 | 0.00 | - | 139 | 699 | 17.46% |