Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00494000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 25.77 | 26.42 | 26.67 | +7.24 | +39.07% | 11 | 1,033 | 61.47% |
SPY240513C00494000 | 2024-05-03 9:45AM EDT | 2024-05-13 | 18.10 | 26.50 | 26.75 | 0.00 | - | 1 | 2 | 33.84% |
SPY240514C00494000 | 2024-05-07 2:04PM EDT | 2024-05-14 | 23.87 | 26.59 | 26.83 | 0.00 | - | 2 | 6 | 31.20% |
SPY240515C00494000 | 2024-05-06 2:02PM EDT | 2024-05-15 | 22.07 | 26.71 | 26.90 | +22.07 | - | - | 11 | 29.20% |
SPY240516C00494000 | 2024-05-08 11:50AM EDT | 2024-05-16 | 23.88 | 26.97 | 27.15 | +23.88 | - | - | 1 | 29.19% |
SPY240517C00494000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 26.45 | 27.07 | 27.25 | +2.09 | +8.58% | 1 | 1,577 | 28.04% |
SPY240524C00494000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 25.32 | 27.88 | 28.05 | 0.00 | - | 2 | 347 | 24.22% |
SPY240531C00494000 | 2024-05-08 10:38AM EDT | 2024-05-31 | 25.55 | 28.48 | 28.65 | 0.00 | - | 6 | 560 | 21.99% |
SPY240607C00494000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 27.79 | 29.36 | 29.53 | 0.00 | - | 5 | 11 | 21.47% |
SPY240614C00494000 | 2024-05-09 10:59AM EDT | 2024-06-14 | 29.26 | 30.37 | 30.54 | 0.00 | - | 1 | 0 | 21.48% |
SPY240621C00494000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 28.85 | 30.77 | 31.15 | 0.00 | - | 2 | 768 | 20.81% |
SPY240628C00494000 | 2024-05-09 11:07AM EDT | 2024-06-28 | 30.40 | 31.05 | 31.43 | +1.21 | +4.15% | 8 | 61 | 19.78% |
SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 32.99 | 33.37 | 0.00 | - | 2 | 499 | 19.29% |
SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 34.31 | 34.71 | 0.00 | - | 5 | 287 | 19.49% |
SPY240816C00494000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 33.00 | 36.45 | 36.81 | 0.00 | - | 2 | 132 | 20.13% |
SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 38.21 | 38.59 | 0.00 | - | 2 | 7 | 20.61% |
SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 49.82 | 50.40 | 0.00 | - | 20 | 21 | 22.03% |
SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 57.61 | 58.68 | 0.00 | - | 1 | 8 | 23.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00494000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 692 | 5,682 | 39.06% |
SPY240513P00494000 | 2024-05-09 3:37PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 670 | 1,662 | 19.53% |
SPY240514P00494000 | 2024-05-09 3:53PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 508 | 384 | 18.36% |
SPY240515P00494000 | 2024-05-09 2:52PM EDT | 2024-05-15 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 2,021 | 170 | 17.97% |
SPY240516P00494000 | 2024-05-09 4:00PM EDT | 2024-05-16 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 8 | 54 | 17.38% |
SPY240517P00494000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 240 | 20,293 | 17.14% |
SPY240524P00494000 | 2024-05-09 4:11PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.19 | -42.22% | 251 | 3,129 | 14.87% |
SPY240531P00494000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 0.48 | 0.49 | 0.50 | -0.26 | -35.14% | 75 | 2,358 | 13.95% |
SPY240607P00494000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 0.88 | 0.81 | 0.82 | -0.27 | -23.48% | 633 | 398 | 13.68% |
SPY240614P00494000 | 2024-05-09 4:04PM EDT | 2024-06-14 | 1.32 | 1.28 | 1.30 | -0.36 | -21.43% | 146 | 422 | 13.95% |
SPY240621P00494000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.72 | -0.50 | -22.83% | 671 | 16,235 | 13.90% |
SPY240628P00494000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 2.15 | 2.07 | 2.10 | -0.81 | -27.36% | 11 | 3,216 | 13.77% |
SPY240719P00494000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 3.20 | 3.09 | 3.11 | -0.64 | -16.67% | 61 | 930 | 13.32% |
SPY240731P00494000 | 2024-05-09 2:55PM EDT | 2024-07-31 | 3.81 | 3.65 | 3.69 | -0.51 | -11.81% | 1 | 2,059 | 13.19% |
SPY240816P00494000 | 2024-05-09 3:39PM EDT | 2024-08-16 | 4.52 | 4.42 | 4.47 | -0.57 | -11.20% | 126 | 456 | 13.09% |
SPY240830P00494000 | 2024-05-08 1:09PM EDT | 2024-08-30 | 5.89 | 5.07 | 5.12 | 0.00 | - | 230 | 304 | 13.01% |
SPY241231P00494000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 13.04 | 10.91 | 11.08 | 0.00 | - | 23 | 73 | 13.36% |
SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 14.40 | 14.57 | 0.00 | - | 3 | 4 | 13.39% |