Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00463000 | 2024-03-20 9:30AM EDT | 2024-04-01 | 53.25 | 60.03 | 60.56 | 0.00 | - | - | 1 | 57.13% |
SPY240419C00463000 | 2024-03-28 12:44PM EDT | 2024-04-19 | 62.21 | 61.80 | 62.28 | +2.46 | +4.12% | 112 | 11 | 38.73% |
SPY240430C00463000 | 2024-03-15 2:05PM EDT | 2024-04-30 | 51.27 | 62.60 | 63.04 | 0.00 | - | 4 | 503 | 34.37% |
SPY240517C00463000 | 2024-03-14 9:47AM EDT | 2024-05-17 | 57.56 | 64.37 | 64.73 | 0.00 | - | 3 | 90 | 32.18% |
SPY240531C00463000 | 2024-02-29 5:09PM EDT | 2024-05-31 | 52.61 | 65.66 | 65.80 | 0.00 | - | 16 | 418 | 30.56% |
SPY240621C00463000 | 2024-03-19 4:08PM EDT | 2024-06-21 | 61.75 | 67.41 | 67.84 | 0.00 | - | 115 | 63 | 29.75% |
SPY240628C00463000 | 2024-03-26 10:42AM EDT | 2024-06-28 | 66.05 | 67.54 | 68.04 | 0.00 | - | 3 | 373 | 28.89% |
SPY240719C00463000 | 2024-03-28 12:45PM EDT | 2024-07-19 | 69.16 | 68.69 | 69.49 | +6.97 | +11.21% | 79 | 124 | 27.91% |
SPY240731C00463000 | 2024-03-18 1:25PM EDT | 2024-07-31 | 63.21 | 69.71 | 70.59 | 0.00 | - | 31 | 17 | 27.83% |
SPY240830C00463000 | 2024-03-19 10:51AM EDT | 2024-08-30 | 64.92 | 72.94 | 73.84 | 0.00 | - | 10 | 12 | 28.26% |
SPY240930C00463000 | 2024-03-27 2:48PM EDT | 2024-09-30 | 72.84 | 74.67 | 75.94 | 0.00 | - | 44 | 177 | 27.64% |
SPY241231C00463000 | 2024-02-20 1:53PM EDT | 2024-12-31 | 60.53 | 82.29 | 83.29 | 0.00 | - | 2 | 2 | 27.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00463000 | 2024-03-28 11:38AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 219 | 1 | 39.84% |
SPY240402P00463000 | 2024-03-26 3:00PM EDT | 2024-04-02 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 5 | 37.89% |
SPY240403P00463000 | 2024-03-28 2:44PM EDT | 2024-04-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 130 | 36.13% |
SPY240405P00463000 | 2024-03-27 9:39AM EDT | 2024-04-05 | 0.06 | 0.03 | 0.04 | 0.00 | - | 7 | 9 | 32.23% |
SPY240408P00463000 | 2024-03-28 9:30AM EDT | 2024-04-08 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 18 | 28.81% |
SPY240419P00463000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 36 | 17,337 | 24.46% |
SPY240430P00463000 | 2024-03-28 9:38AM EDT | 2024-04-30 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 4 | 1,157 | 21.14% |
SPY240517P00463000 | 2024-03-28 12:56PM EDT | 2024-05-17 | 0.64 | 0.64 | 0.66 | +0.01 | +1.59% | 255 | 3,301 | 19.47% |
SPY240531P00463000 | 2024-03-27 9:30AM EDT | 2024-05-31 | 0.93 | 0.94 | 0.96 | -0.07 | -7.00% | 1 | 667 | 18.59% |
SPY240621P00463000 | 2024-03-28 1:31PM EDT | 2024-06-21 | 1.60 | 1.56 | 1.58 | -0.12 | -6.98% | 587 | 915 | 18.09% |
SPY240628P00463000 | 2024-03-21 9:57AM EDT | 2024-06-28 | 1.77 | 1.77 | 1.81 | -0.15 | -7.81% | 6 | 1,500 | 17.98% |
SPY240719P00463000 | 2024-03-28 1:40PM EDT | 2024-07-19 | 2.43 | 2.41 | 2.45 | -0.30 | -10.99% | 1 | 822 | 17.59% |
SPY240731P00463000 | 2024-03-21 1:39PM EDT | 2024-07-31 | 2.95 | 2.76 | 2.82 | 0.00 | - | 1 | 1,032 | 17.40% |
SPY240830P00463000 | 2024-03-27 3:38PM EDT | 2024-08-30 | 3.84 | 3.73 | 3.79 | 0.00 | - | 202 | 203 | 17.09% |
SPY240930P00463000 | 2024-03-25 9:40AM EDT | 2024-09-30 | 5.11 | 4.66 | 4.77 | 0.00 | - | 1 | 202 | 16.83% |
SPY241231P00463000 | 2024-03-05 11:18AM EDT | 2024-12-31 | 10.85 | 7.99 | 8.14 | 0.00 | - | 2 | 4 | 16.77% |