Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00476000 | 2024-03-21 2:53PM EDT | 2024-03-28 | 46.95 | 47.20 | 47.64 | 0.00 | - | 1 | 11 | 91.02% |
SPY240402C00476000 | 2024-03-26 10:00AM EDT | 2024-04-02 | 45.75 | 47.42 | 47.80 | 0.00 | - | 1 | 1 | 44.68% |
SPY240419C00476000 | 2024-03-26 10:10AM EDT | 2024-04-19 | 47.41 | 49.34 | 49.49 | 0.00 | - | 1 | 1,616 | 31.69% |
SPY240430C00476000 | 2024-03-21 3:49PM EDT | 2024-04-30 | 49.90 | 50.21 | 50.38 | 0.00 | - | 202 | 338 | 28.83% |
SPY240517C00476000 | 2024-03-27 3:34PM EDT | 2024-05-17 | 49.92 | 52.16 | 52.33 | 0.00 | - | 5 | 541 | 27.81% |
SPY240531C00476000 | 2024-03-20 3:11PM EDT | 2024-05-31 | 51.22 | 53.56 | 53.75 | 0.00 | - | 38 | 37 | 27.10% |
SPY240621C00476000 | 2024-03-26 3:34PM EDT | 2024-06-21 | 55.12 | 55.36 | 55.85 | +2.79 | +5.33% | 1 | 12 | 26.51% |
SPY240628C00476000 | 2024-03-05 3:17PM EDT | 2024-06-28 | 42.44 | 55.51 | 56.08 | 0.00 | - | 4 | 1,692 | 25.79% |
SPY240719C00476000 | 2024-03-18 11:32AM EDT | 2024-07-19 | 50.55 | 57.10 | 57.58 | 0.00 | - | 2 | 53 | 25.02% |
SPY240731C00476000 | 2024-03-05 3:50PM EDT | 2024-07-31 | 44.22 | 58.17 | 58.88 | 0.00 | - | 2 | 2 | 25.18% |
SPY240816C00476000 | 2024-03-26 1:50PM EDT | 2024-08-16 | 57.99 | 60.13 | 60.66 | 0.00 | - | 2 | 579 | 25.45% |
SPY240830C00476000 | 2024-02-28 3:46PM EDT | 2024-08-30 | 47.43 | 61.65 | 62.30 | 0.00 | - | - | 3 | 25.78% |
SPY241231C00476000 | 2024-03-15 3:53PM EDT | 2024-12-31 | 62.17 | 71.63 | 72.66 | 0.00 | - | 1 | 34 | 25.99% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00476000 | 2024-03-27 3:37PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,500 | 15,040 | 59.38% |
SPY240401P00476000 | 2024-03-27 12:28PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 20 | 30.08% |
SPY240402P00476000 | 2024-03-25 9:41AM EDT | 2024-04-02 | 0.05 | 0.01 | 0.02 | 0.00 | - | 6 | 18 | 27.54% |
SPY240405P00476000 | 2024-03-27 3:30PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 23 | 26 | 25.49% |
SPY240419P00476000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 6 | 11,230 | 20.02% |
SPY240430P00476000 | 2024-03-27 3:36PM EDT | 2024-04-30 | 0.48 | 0.45 | 0.46 | 0.00 | - | 16 | 721 | 17.88% |
SPY240517P00476000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 0.91 | 0.90 | 0.92 | -0.01 | -1.09% | 19 | 5,352 | 16.86% |
SPY240531P00476000 | 2024-03-27 4:03PM EDT | 2024-05-31 | 1.29 | 1.31 | 1.32 | 0.00 | - | 143 | 187 | 16.27% |
SPY240621P00476000 | 2024-03-27 10:53AM EDT | 2024-06-21 | 2.42 | 2.10 | 2.11 | 0.00 | - | 82 | 1,222 | 16.03% |
SPY240628P00476000 | 2024-03-27 9:44AM EDT | 2024-06-28 | 2.56 | 2.36 | 2.39 | 0.00 | - | 5 | 475 | 15.99% |
SPY240719P00476000 | 2024-03-21 9:57AM EDT | 2024-07-19 | 3.39 | 3.14 | 3.17 | 0.00 | - | 9 | 366 | 15.76% |
SPY240731P00476000 | 2024-03-19 10:49AM EDT | 2024-07-31 | 5.28 | 3.57 | 3.60 | 0.00 | - | 5 | 4 | 15.63% |
SPY240816P00476000 | 2024-03-27 1:02PM EDT | 2024-08-16 | 4.52 | 4.20 | 4.23 | 0.00 | - | 1 | 178 | 15.56% |
SPY240830P00476000 | 2024-03-27 3:00PM EDT | 2024-08-30 | 5.04 | 4.71 | 4.76 | 0.00 | - | 27 | 17 | 15.49% |
SPY241231P00476000 | 2024-03-21 1:50PM EDT | 2024-12-31 | 10.07 | 9.60 | 9.69 | 0.00 | - | 8 | 27 | 15.51% |