Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00480000 | 2024-03-27 4:06PM EDT | 2024-03-28 | 43.40 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
SPY240401C00480000 | 2024-03-27 3:34PM EDT | 2024-04-01 | 41.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240403C00480000 | 2024-03-27 10:09AM EDT | 2024-04-03 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240405C00480000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 43.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
SPY240408C00480000 | 2024-03-25 3:54PM EDT | 2024-04-08 | 41.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPY240409C00480000 | 2024-03-27 4:06PM EDT | 2024-04-09 | 44.24 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
SPY240412C00480000 | 2024-03-26 12:04PM EDT | 2024-04-12 | 42.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240419C00480000 | 2024-03-27 4:06PM EDT | 2024-04-19 | 45.56 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
SPY240426C00480000 | 2024-03-26 10:10AM EDT | 2024-04-26 | 44.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SPY240430C00480000 | 2024-03-25 1:04PM EDT | 2024-04-30 | 43.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240503C00480000 | 2024-03-26 10:18AM EDT | 2024-05-03 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240517C00480000 | 2024-03-27 2:25PM EDT | 2024-05-17 | 45.78 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
SPY240531C00480000 | 2024-03-27 1:36PM EDT | 2024-05-31 | 46.85 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
SPY240621C00480000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 51.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
SPY240628C00480000 | 2024-03-27 1:45PM EDT | 2024-06-28 | 49.22 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
SPY240719C00480000 | 2024-03-27 2:20PM EDT | 2024-07-19 | 51.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY240731C00480000 | 2024-03-27 2:47PM EDT | 2024-07-31 | 52.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240816C00480000 | 2024-03-27 3:30PM EDT | 2024-08-16 | 54.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
SPY240830C00480000 | 2024-03-14 12:52PM EDT | 2024-08-30 | 50.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY240920C00480000 | 2024-03-27 3:47PM EDT | 2024-09-20 | 59.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SPY240930C00480000 | 2024-03-27 12:54PM EDT | 2024-09-30 | 57.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY241220C00480000 | 2024-03-27 3:45PM EDT | 2024-12-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SPY241231C00480000 | 2024-03-07 2:56PM EDT | 2024-12-31 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250117C00480000 | 2024-03-27 1:01PM EDT | 2025-01-17 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250321C00480000 | 2024-03-25 2:27PM EDT | 2025-03-21 | 73.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY250331C00480000 | 2024-03-25 1:11PM EDT | 2025-03-31 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY250620C00480000 | 2024-03-26 10:43AM EDT | 2025-06-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPY251219C00480000 | 2024-03-26 2:42PM EDT | 2025-12-19 | 91.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SPY260116C00480000 | 2024-03-21 3:52PM EDT | 2026-01-16 | 94.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY261218C00480000 | 2024-03-26 11:58AM EDT | 2026-12-18 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00480000 | 2024-03-27 3:43PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,770 | 0 | 25.00% |
SPY240401P00480000 | 2024-03-25 3:10PM EDT | 2024-04-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
SPY240402P00480000 | 2024-03-27 1:01PM EDT | 2024-04-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
SPY240403P00480000 | 2024-03-27 1:21PM EDT | 2024-04-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
SPY240404P00480000 | 2024-03-25 10:10AM EDT | 2024-04-04 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240405P00480000 | 2024-03-27 3:52PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
SPY240408P00480000 | 2024-03-27 3:53PM EDT | 2024-04-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
SPY240409P00480000 | 2024-03-26 3:29PM EDT | 2024-04-09 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
SPY240410P00480000 | 2024-03-27 2:33PM EDT | 2024-04-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
SPY240412P00480000 | 2024-03-27 4:01PM EDT | 2024-04-12 | 0.18 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
SPY240419P00480000 | 2024-03-27 4:12PM EDT | 2024-04-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,418 | 0 | 6.25% |
SPY240426P00480000 | 2024-03-27 4:12PM EDT | 2024-04-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
SPY240430P00480000 | 2024-03-27 4:02PM EDT | 2024-04-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
SPY240503P00480000 | 2024-03-27 4:05PM EDT | 2024-05-03 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
SPY240517P00480000 | 2024-03-27 4:13PM EDT | 2024-05-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 6.25% |
SPY240531P00480000 | 2024-03-27 4:09PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 3.13% |
SPY240621P00480000 | 2024-03-27 4:10PM EDT | 2024-06-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
SPY240628P00480000 | 2024-03-27 4:14PM EDT | 2024-06-28 | 2.63 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
SPY240719P00480000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 3.46 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
SPY240731P00480000 | 2024-03-27 3:36PM EDT | 2024-07-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
SPY240816P00480000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 3.13% |
SPY240830P00480000 | 2024-03-27 3:50PM EDT | 2024-08-30 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SPY240920P00480000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 5.97 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
SPY240930P00480000 | 2024-03-27 3:59PM EDT | 2024-09-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
SPY241220P00480000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3,630 | 0 | 1.56% |
SPY241231P00480000 | 2024-03-27 3:55PM EDT | 2024-12-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
SPY250117P00480000 | 2024-03-27 3:46PM EDT | 2025-01-17 | 11.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
SPY250321P00480000 | 2024-03-27 12:23PM EDT | 2025-03-21 | 13.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
SPY250620P00480000 | 2024-03-27 11:05AM EDT | 2025-06-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
SPY251219P00480000 | 2024-03-27 10:54AM EDT | 2025-12-19 | 21.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
SPY260116P00480000 | 2024-03-27 3:01PM EDT | 2026-01-16 | 22.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
SPY261218P00480000 | 2024-03-25 10:41AM EDT | 2026-12-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |