Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00468000 | 2024-03-28 11:09AM EDT | 2024-04-19 | 57.10 | 56.84 | 57.32 | +0.93 | +1.66% | 5 | 57 | 36.35% |
SPY240430C00468000 | 2024-03-22 9:48AM EDT | 2024-04-30 | 56.75 | 57.67 | 58.10 | 0.00 | - | 2 | 279 | 32.36% |
SPY240517C00468000 | 2024-03-28 11:09AM EDT | 2024-05-17 | 59.87 | 59.55 | 59.71 | +1.29 | +2.20% | 5 | 479 | 30.18% |
SPY240531C00468000 | 2024-03-26 12:36PM EDT | 2024-05-31 | 59.50 | 60.82 | 60.98 | 0.00 | - | 1 | 569 | 29.10% |
SPY240621C00468000 | 2024-03-15 3:37PM EDT | 2024-06-21 | 52.19 | 62.65 | 63.09 | 0.00 | - | 58 | 32 | 28.46% |
SPY240628C00468000 | 2024-03-28 12:20PM EDT | 2024-06-28 | 63.36 | 62.80 | 63.30 | +10.90 | +20.78% | 2 | 951 | 27.65% |
SPY240719C00468000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 64.66 | 64.04 | 64.83 | +3.23 | +5.26% | 52 | 76 | 26.83% |
SPY240731C00468000 | 2024-03-28 12:01PM EDT | 2024-07-31 | 65.99 | 65.10 | 65.97 | +7.17 | +12.19% | 1 | 8 | 26.79% |
SPY240830C00468000 | 2024-03-08 11:09AM EDT | 2024-08-30 | 64.34 | 68.41 | 69.29 | 0.00 | - | 2 | 4 | 27.29% |
SPY240930C00468000 | 2024-03-11 12:41PM EDT | 2024-09-30 | 60.84 | 70.21 | 71.44 | 0.00 | - | 2 | 202 | 26.75% |
SPY241231C00468000 | 2024-03-12 2:49PM EDT | 2024-12-31 | 73.08 | 78.10 | 79.06 | 0.00 | - | 2 | 4 | 26.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240402P00468000 | 2024-03-26 11:17AM EDT | 2024-04-02 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 50 | 34.77% |
SPY240403P00468000 | 2024-03-28 3:10PM EDT | 2024-04-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 63 | 1,104 | 33.20% |
SPY240404P00468000 | 2024-03-28 10:07AM EDT | 2024-04-04 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 3 | 40 | 30.86% |
SPY240405P00468000 | 2024-03-27 11:35AM EDT | 2024-04-05 | 0.07 | 0.04 | 0.05 | 0.00 | - | 10 | 18 | 30.47% |
SPY240419P00468000 | 2024-03-28 2:40PM EDT | 2024-04-19 | 0.23 | 0.24 | 0.25 | -0.03 | -11.54% | 249 | 16,894 | 22.90% |
SPY240430P00468000 | 2024-03-28 11:22AM EDT | 2024-04-30 | 0.37 | 0.36 | 0.37 | 0.00 | - | 2 | 5,127 | 19.97% |
SPY240517P00468000 | 2024-03-28 12:13PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.75 | +0.01 | +1.37% | 37 | 3,822 | 18.54% |
SPY240531P00468000 | 2024-03-28 4:00PM EDT | 2024-05-31 | 1.09 | 1.06 | 1.09 | -0.05 | -4.39% | 6 | 458 | 17.77% |
SPY240621P00468000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 1.75 | 1.76 | 1.78 | +0.04 | +2.34% | 2 | 1,962 | 17.37% |
SPY240628P00468000 | 2024-03-28 1:06PM EDT | 2024-06-28 | 1.98 | 1.98 | 2.03 | -0.11 | -5.26% | 1 | 674 | 17.29% |
SPY240719P00468000 | 2024-03-26 12:04PM EDT | 2024-07-19 | 2.78 | 2.68 | 2.72 | 0.00 | - | 1 | 823 | 16.94% |
SPY240731P00468000 | 2024-03-25 2:14PM EDT | 2024-07-31 | 3.36 | 3.05 | 3.11 | 0.00 | - | 2 | 97 | 16.77% |
SPY240830P00468000 | 2024-03-27 3:38PM EDT | 2024-08-30 | 4.20 | 4.09 | 4.16 | 0.00 | - | 200 | 253 | 16.53% |
SPY240930P00468000 | 2024-03-28 2:19PM EDT | 2024-09-30 | 5.11 | 5.08 | 5.19 | -0.26 | -4.84% | 18 | 108 | 16.29% |
SPY241231P00468000 | 2024-03-22 1:07PM EDT | 2024-12-31 | 9.00 | 8.60 | 8.76 | 0.00 | - | 2 | 68 | 16.34% |