Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00453000 | 2024-03-26 11:50AM EDT | 2024-03-28 | 68.58 | 69.96 | 70.57 | 0.00 | - | 6 | 3 | 0.00% |
SPY240419C00453000 | 2024-03-28 11:10AM EDT | 2024-04-19 | 72.08 | 71.75 | 72.11 | +2.08 | +2.97% | 2 | 35 | 35.16% |
SPY240430C00453000 | 2024-03-26 3:32PM EDT | 2024-04-30 | 69.83 | 72.63 | 72.84 | 0.00 | - | 5 | 1,060 | 32.98% |
SPY240517C00453000 | 2024-03-28 11:10AM EDT | 2024-05-17 | 74.52 | 74.27 | 74.56 | +2.59 | +3.60% | 1 | 888 | 32.56% |
SPY240531C00453000 | 2024-03-28 12:17PM EDT | 2024-05-31 | 75.83 | 75.28 | 75.70 | +1.10 | +1.47% | 2 | 393 | 31.53% |
SPY240621C00453000 | 2024-03-14 2:43PM EDT | 2024-06-21 | 68.92 | 77.11 | 77.61 | 0.00 | - | 940 | 2,074 | 30.87% |
SPY240628C00453000 | 2024-03-19 12:12PM EDT | 2024-06-28 | 68.85 | 77.02 | 77.77 | 0.00 | - | 2 | 51 | 29.94% |
SPY240731C00453000 | 2024-03-18 1:31PM EDT | 2024-07-31 | 72.39 | 79.06 | 79.99 | 0.00 | - | - | 41 | 28.68% |
SPY240930C00453000 | 2024-03-28 11:26AM EDT | 2024-09-30 | 84.98 | 84.12 | 84.78 | +3.32 | +4.07% | 10 | 80 | 28.26% |
SPY241231C00453000 | 2024-01-24 12:38PM EDT | 2024-12-31 | 62.63 | 77.69 | 79.05 | 0.00 | - | 6 | 2 | 18.44% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00453000 | 2024-03-26 1:46PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 3,629 | 87.50% |
SPY240401P00453000 | 2024-03-25 9:38AM EDT | 2024-04-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 206 | 206 | 42.19% |
SPY240402P00453000 | 2024-03-26 9:30AM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 100 | 40.63% |
SPY240403P00453000 | 2024-03-27 1:14PM EDT | 2024-04-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
SPY240405P00453000 | 2024-03-27 12:30PM EDT | 2024-04-05 | 0.05 | 0.03 | 0.04 | 0.00 | - | 21 | 21 | 35.74% |
SPY240408P00453000 | 2024-03-27 3:53PM EDT | 2024-04-08 | 0.05 | 0.04 | 0.05 | 0.00 | - | 18 | 142 | 31.74% |
SPY240419P00453000 | 2024-03-28 1:50PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.19 | 0.00 | - | 7 | 4,609 | 27.15% |
SPY240430P00453000 | 2024-03-27 11:19AM EDT | 2024-04-30 | 0.30 | 0.26 | 0.27 | 0.00 | - | 22 | 674 | 23.51% |
SPY240517P00453000 | 2024-03-28 10:43AM EDT | 2024-05-17 | 0.52 | 0.51 | 0.52 | -0.02 | -3.70% | 20 | 3,817 | 21.39% |
SPY240531P00453000 | 2024-03-27 10:44AM EDT | 2024-05-31 | 0.85 | 0.75 | 0.76 | 0.00 | - | 1 | 2,023 | 20.33% |
SPY240621P00453000 | 2024-03-27 10:52AM EDT | 2024-06-21 | 1.25 | 1.26 | 1.27 | -0.15 | -10.71% | 4 | 1,987 | 19.66% |
SPY240628P00453000 | 2024-03-27 11:26AM EDT | 2024-06-28 | 1.43 | 1.43 | 1.45 | -0.12 | -7.74% | 5 | 1,024 | 19.48% |
SPY240731P00453000 | 2024-03-18 2:56PM EDT | 2024-07-31 | 3.30 | 2.30 | 2.32 | 0.00 | - | 1 | 200 | 18.77% |
SPY240930P00453000 | 2024-03-14 9:30AM EDT | 2024-09-30 | 5.01 | 3.97 | 4.01 | 0.00 | - | 1 | 117 | 17.98% |
SPY241231P00453000 | 2024-03-14 12:17PM EDT | 2024-12-31 | 8.82 | 6.95 | 7.03 | 0.00 | - | 1 | 3 | 17.76% |