Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00492000 | 2024-03-28 1:00PM EDT | 2024-03-28 | 31.35 | 30.92 | 31.36 | +1.77 | +5.98% | 200 | 718 | 53.32% |
SPY240401C00492000 | 2024-03-27 3:32PM EDT | 2024-04-01 | 29.13 | 31.10 | 31.46 | 0.00 | - | 4 | 1 | 31.74% |
SPY240403C00492000 | 2024-03-25 2:23PM EDT | 2024-04-03 | 29.63 | 31.24 | 31.60 | 0.00 | - | 1 | 1 | 28.59% |
SPY240405C00492000 | 2024-03-26 12:46PM EDT | 2024-04-05 | 29.97 | 31.73 | 31.88 | 0.00 | - | 6 | 12 | 27.81% |
SPY240412C00492000 | 2024-03-27 12:31PM EDT | 2024-04-12 | 29.80 | 32.59 | 32.73 | 0.00 | - | 2 | 6 | 25.34% |
SPY240419C00492000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 33.46 | 33.36 | 33.50 | +2.80 | +9.13% | 1 | 1,119 | 23.87% |
SPY240426C00492000 | 2024-03-28 10:23AM EDT | 2024-04-26 | 34.10 | 34.11 | 34.25 | +3.10 | +10.00% | 3 | 7 | 22.97% |
SPY240430C00492000 | 2024-03-27 3:38PM EDT | 2024-04-30 | 32.94 | 34.40 | 34.54 | 0.00 | - | 6 | 251 | 22.30% |
SPY240517C00492000 | 2024-03-28 12:21PM EDT | 2024-05-17 | 36.95 | 36.73 | 36.83 | +2.82 | +8.26% | 1 | 671 | 22.41% |
SPY240531C00492000 | 2024-03-26 10:19AM EDT | 2024-05-31 | 37.06 | 38.27 | 38.41 | 0.00 | - | 3 | 92 | 22.20% |
SPY240621C00492000 | 2024-03-27 1:58PM EDT | 2024-06-21 | 38.04 | 40.45 | 40.90 | 0.00 | - | 4 | 204 | 22.35% |
SPY240719C00492000 | 2024-03-07 2:45PM EDT | 2024-07-19 | 37.45 | 42.48 | 43.11 | 0.00 | - | 1 | 12 | 21.67% |
SPY240731C00492000 | 2024-03-19 11:03AM EDT | 2024-07-31 | 36.36 | 43.88 | 44.48 | 0.00 | - | 1 | 5 | 21.91% |
SPY240816C00492000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 46.38 | 45.85 | 46.51 | +2.98 | +6.87% | 3 | 26 | 22.43% |
SPY240830C00492000 | 2024-03-25 3:23PM EDT | 2024-08-30 | 45.87 | 47.53 | 48.18 | 0.00 | - | 1 | 1 | 22.78% |
SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 58.80 | 59.55 | 0.00 | - | 2 | 10 | 23.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00492000 | 2024-03-27 3:48PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,007 | 42.19% |
SPY240401P00492000 | 2024-03-28 10:46AM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 240 | 327 | 20.31% |
SPY240402P00492000 | 2024-03-27 12:54PM EDT | 2024-04-02 | 0.04 | 0.02 | 0.03 | 0.00 | - | 14 | 30 | 19.53% |
SPY240403P00492000 | 2024-03-28 9:36AM EDT | 2024-04-03 | 0.04 | 0.03 | 0.03 | -0.11 | -73.33% | 35 | 1 | 18.07% |
SPY240404P00492000 | 2024-03-28 9:49AM EDT | 2024-04-04 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 6 | 47 | 17.97% |
SPY240405P00492000 | 2024-03-28 11:49AM EDT | 2024-04-05 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 29 | 5,056 | 17.77% |
SPY240408P00492000 | 2024-03-28 9:48AM EDT | 2024-04-08 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 8 | 6 | 16.41% |
SPY240412P00492000 | 2024-03-27 3:43PM EDT | 2024-04-12 | 0.28 | 0.26 | 0.27 | 0.00 | - | 51 | 1,260 | 16.53% |
SPY240419P00492000 | 2024-03-28 12:46PM EDT | 2024-04-19 | 0.48 | 0.49 | 0.50 | 0.00 | - | 24 | 11,163 | 15.59% |
SPY240426P00492000 | 2024-03-28 11:13AM EDT | 2024-04-26 | 0.71 | 0.71 | 0.72 | +0.01 | +1.43% | 20 | 1,137 | 14.82% |
SPY240430P00492000 | 2024-03-28 11:34AM EDT | 2024-04-30 | 0.80 | 0.81 | 0.82 | -0.01 | -1.23% | 12 | 2,990 | 14.36% |
SPY240517P00492000 | 2024-03-28 12:45PM EDT | 2024-05-17 | 1.60 | 1.60 | 1.62 | +0.04 | +2.56% | 22 | 11,158 | 14.10% |
SPY240531P00492000 | 2024-03-27 1:53PM EDT | 2024-05-31 | 2.51 | 2.22 | 2.25 | 0.00 | - | 10 | 988 | 13.85% |
SPY240621P00492000 | 2024-03-28 12:55PM EDT | 2024-06-21 | 3.33 | 3.35 | 3.38 | -0.05 | -1.48% | 18 | 3,285 | 13.89% |
SPY240719P00492000 | 2024-03-28 12:16PM EDT | 2024-07-19 | 4.66 | 4.71 | 4.74 | -0.03 | -0.64% | 135 | 2,079 | 13.79% |
SPY240731P00492000 | 2024-03-26 3:47PM EDT | 2024-07-31 | 5.89 | 5.25 | 5.29 | 0.00 | - | 4 | 84 | 13.74% |
SPY240816P00492000 | 2024-03-25 9:47AM EDT | 2024-08-16 | 6.79 | 6.03 | 6.07 | 0.00 | - | 2 | 802 | 13.76% |
SPY240830P00492000 | 2024-03-28 9:32AM EDT | 2024-08-30 | 6.70 | 6.65 | 6.71 | -0.07 | -1.03% | 1 | 691 | 13.74% |
SPY241231P00492000 | 2024-03-27 1:59PM EDT | 2024-12-31 | 13.02 | 12.41 | 12.51 | 0.00 | - | 1 | 19 | 14.17% |