Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00470000 | 2024-04-19 3:45PM EDT | 2024-04-19 | 24.29 | 24.41 | 25.62 | -5.76 | -19.17% | 152 | 15,343 | 65.43% |
SPY240423C00470000 | 2024-04-19 9:59AM EDT | 2024-04-23 | 25.25 | 24.82 | 25.20 | -5.57 | -18.07% | 2 | 8 | 19.34% |
SPY240424C00470000 | 2024-04-19 2:55PM EDT | 2024-04-24 | 25.25 | 24.98 | 25.30 | -5.30 | -17.35% | 11 | 41 | 21.24% |
SPY240426C00470000 | 2024-04-19 3:10PM EDT | 2024-04-26 | 25.70 | 25.52 | 25.78 | -5.51 | -17.65% | 34 | 187 | 24.78% |
SPY240430C00470000 | 2024-04-19 10:46AM EDT | 2024-04-30 | 26.24 | 25.77 | 26.40 | -7.37 | -21.93% | 21 | 324 | 24.33% |
SPY240503C00470000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 27.25 | 26.84 | 27.01 | -5.70 | -17.30% | 19 | 12 | 24.66% |
SPY240510C00470000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 28.25 | 28.14 | 28.31 | -3.65 | -11.44% | 25 | 31 | 24.67% |
SPY240517C00470000 | 2024-04-19 4:07PM EDT | 2024-05-17 | 29.30 | 29.24 | 29.39 | -4.04 | -12.12% | 75 | 5,894 | 24.25% |
SPY240524C00470000 | 2024-04-19 2:52PM EDT | 2024-05-24 | 30.46 | 30.38 | 30.54 | -9.53 | -23.83% | 15 | 16 | 24.23% |
SPY240531C00470000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 32.84 | 31.25 | 31.41 | -2.56 | -7.23% | 8 | 2,009 | 23.81% |
SPY240621C00470000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 34.01 | 33.74 | 34.23 | -4.01 | -10.55% | 12 | 24,160 | 23.66% |
SPY240628C00470000 | 2024-04-19 3:21PM EDT | 2024-06-28 | 34.56 | 34.17 | 34.75 | -7.37 | -17.58% | 22 | 1,111 | 23.16% |
SPY240719C00470000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 39.99 | 36.32 | 36.88 | -0.24 | -0.60% | 1 | 519 | 22.83% |
SPY240731C00470000 | 2024-04-19 2:26PM EDT | 2024-07-31 | 39.02 | 37.69 | 38.27 | -18.48 | -32.14% | 1 | 7 | 22.96% |
SPY240816C00470000 | 2024-04-19 3:15PM EDT | 2024-08-16 | 40.30 | 39.74 | 40.24 | -4.30 | -9.64% | 7 | 3,217 | 23.32% |
SPY240830C00470000 | 2024-04-19 11:49AM EDT | 2024-08-30 | 44.12 | 41.39 | 42.24 | -4.73 | -9.68% | 3 | 54 | 23.91% |
SPY240920C00470000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 44.09 | 43.40 | 44.05 | -5.98 | -11.94% | 38 | 13,941 | 23.77% |
SPY240930C00470000 | 2024-04-19 10:49AM EDT | 2024-09-30 | 47.25 | 43.85 | 44.60 | -0.45 | -0.94% | 2 | 525 | 23.49% |
SPY241220C00470000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 53.31 | 52.33 | 53.16 | -3.52 | -6.19% | 12 | 7,902 | 24.91% |
SPY241231C00470000 | 2024-04-19 11:45AM EDT | 2024-12-31 | 55.43 | 52.65 | 53.67 | -1.03 | -1.82% | 8 | 132 | 24.69% |
SPY250117C00470000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 57.00 | 54.08 | 55.16 | -1.11 | -1.91% | 8 | 7,072 | 24.84% |
SPY250321C00470000 | 2024-04-19 12:27PM EDT | 2025-03-21 | 61.15 | 59.82 | 61.24 | -5.28 | -7.95% | 101 | 578 | 25.79% |
SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 59.93 | 61.54 | 0.00 | - | 5 | 6 | 25.58% |
SPY250620C00470000 | 2024-04-19 3:22PM EDT | 2025-06-20 | 68.71 | 66.50 | 68.36 | -2.29 | -3.23% | 37 | 296 | 26.40% |
SPY250919C00470000 | 2024-04-19 11:19AM EDT | 2025-09-19 | 75.84 | 72.51 | 75.06 | -1.68 | -2.17% | 3 | 7 | 26.97% |
SPY251219C00470000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 81.37 | 77.89 | 81.25 | -2.54 | -3.03% | 1 | 3,387 | 27.43% |
SPY260116C00470000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 84.55 | 78.72 | 82.66 | 0.00 | - | 1 | 117 | 27.39% |
SPY261218C00470000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 104.74 | 97.02 | 102.00 | 0.00 | - | 19 | 291 | 28.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00470000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,865 | 72,923 | 25.00% |
SPY240422P00470000 | 2024-04-19 4:06PM EDT | 2024-04-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 177 | 427 | 20.90% |
SPY240423P00470000 | 2024-04-19 3:57PM EDT | 2024-04-23 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 279 | 197 | 19.92% |
SPY240424P00470000 | 2024-04-19 4:07PM EDT | 2024-04-24 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 1,066 | 11,194 | 19.83% |
SPY240425P00470000 | 2024-04-19 4:02PM EDT | 2024-04-25 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 871 | 297 | 19.68% |
SPY240426P00470000 | 2024-04-19 4:09PM EDT | 2024-04-26 | 0.22 | 0.21 | 0.23 | 0.00 | - | 11,113 | 2,837 | 20.09% |
SPY240430P00470000 | 2024-04-19 3:58PM EDT | 2024-04-30 | 0.48 | 0.48 | 0.50 | +0.10 | +26.32% | 1,623 | 19,350 | 19.25% |
SPY240503P00470000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.94 | 0.97 | 0.98 | +0.20 | +27.03% | 4,553 | 9,474 | 20.36% |
SPY240510P00470000 | 2024-04-19 4:09PM EDT | 2024-05-10 | 1.66 | 1.62 | 1.64 | +0.41 | +32.80% | 2,478 | 1,382 | 19.58% |
SPY240517P00470000 | 2024-04-19 4:09PM EDT | 2024-05-17 | 2.31 | 2.29 | 2.32 | +0.55 | +31.25% | 16,883 | 17,894 | 19.17% |
SPY240524P00470000 | 2024-04-19 4:00PM EDT | 2024-05-24 | 2.91 | 2.88 | 2.92 | +0.58 | +24.89% | 695 | 723 | 18.73% |
SPY240531P00470000 | 2024-04-19 4:09PM EDT | 2024-05-31 | 3.35 | 3.32 | 3.37 | +0.65 | +24.07% | 2,858 | 6,773 | 18.13% |
SPY240621P00470000 | 2024-04-19 4:06PM EDT | 2024-06-21 | 5.07 | 5.01 | 5.05 | +0.76 | +17.63% | 7,555 | 60,090 | 17.66% |
SPY240628P00470000 | 2024-04-19 3:53PM EDT | 2024-06-28 | 5.63 | 5.49 | 5.57 | +0.99 | +21.34% | 367 | 3,745 | 17.55% |
SPY240719P00470000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 7.12 | 6.77 | 6.84 | +1.33 | +22.97% | 439 | 15,472 | 17.03% |
SPY240731P00470000 | 2024-04-19 4:01PM EDT | 2024-07-31 | 7.41 | 7.38 | 7.49 | +1.11 | +17.62% | 183 | 631 | 16.78% |
SPY240816P00470000 | 2024-04-19 4:08PM EDT | 2024-08-16 | 8.33 | 8.24 | 8.34 | +1.13 | +15.69% | 4,991 | 8,360 | 16.52% |
SPY240830P00470000 | 2024-04-19 3:44PM EDT | 2024-08-30 | 9.17 | 8.92 | 9.03 | +1.04 | +12.79% | 10,835 | 9,290 | 16.32% |
SPY240920P00470000 | 2024-04-19 4:06PM EDT | 2024-09-20 | 10.00 | 9.94 | 10.00 | +1.10 | +12.36% | 1,574 | 43,745 | 16.06% |
SPY240930P00470000 | 2024-04-19 3:16PM EDT | 2024-09-30 | 10.73 | 10.40 | 10.52 | +1.33 | +14.15% | 114 | 906 | 16.02% |
SPY241220P00470000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 14.50 | 14.45 | 14.57 | +1.37 | +10.43% | 260 | 59,254 | 15.95% |
SPY241231P00470000 | 2024-04-19 12:42PM EDT | 2024-12-31 | 14.91 | 14.78 | 15.04 | +1.34 | +9.87% | 4 | 267 | 15.92% |
SPY250117P00470000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 15.92 | 15.52 | 15.73 | +1.42 | +9.79% | 120 | 15,314 | 15.87% |
SPY250321P00470000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 18.05 | 17.77 | 18.02 | +1.26 | +7.50% | 13 | 7,692 | 15.64% |
SPY250331P00470000 | 2024-04-18 10:40AM EDT | 2025-03-31 | 16.46 | 17.84 | 18.76 | 0.00 | - | 3,750 | 3,828 | 15.83% |
SPY250620P00470000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 20.95 | 20.57 | 21.11 | +2.20 | +11.73% | 14 | 4,182 | 15.45% |
SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 22.90 | 23.94 | 0.00 | - | 2 | 1 | 15.32% |
SPY251219P00470000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 25.07 | 25.51 | 26.48 | +0.82 | +3.38% | 3 | 758 | 15.20% |
SPY260116P00470000 | 2024-04-19 12:38PM EDT | 2026-01-16 | 26.37 | 25.06 | 27.36 | +1.28 | +5.10% | 20 | 1,003 | 15.23% |
SPY261218P00470000 | 2024-04-15 3:12PM EDT | 2026-12-18 | 31.16 | 30.89 | 35.03 | 0.00 | - | 10 | 768 | 14.85% |