Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426C00496000 | 2024-04-25 4:07PM EDT | 2024-04-26 | 11.81 | 11.72 | 11.95 | +3.70 | +45.62% | 3,299 | 2,777 | 71.90% |
SPY240429C00496000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 12.00 | 11.92 | 12.14 | +1.52 | +14.50% | 407 | 794 | 37.53% |
SPY240430C00496000 | 2024-04-25 4:06PM EDT | 2024-04-30 | 12.35 | 12.15 | 12.37 | +2.83 | +29.73% | 167 | 1,517 | 34.62% |
SPY240501C00496000 | 2024-04-25 3:04PM EDT | 2024-05-01 | 9.10 | 12.52 | 12.73 | -1.84 | -16.82% | 257 | 427 | 33.11% |
SPY240502C00496000 | 2024-04-25 3:33PM EDT | 2024-05-02 | 9.90 | 12.94 | 13.15 | -1.93 | -16.31% | 62 | 403 | 32.26% |
SPY240503C00496000 | 2024-04-25 4:03PM EDT | 2024-05-03 | 12.13 | 13.28 | 13.47 | -0.27 | -2.18% | 258 | 893 | 31.33% |
SPY240510C00496000 | 2024-04-25 4:08PM EDT | 2024-05-10 | 14.75 | 14.60 | 14.70 | +2.17 | +17.25% | 236 | 499 | 26.06% |
SPY240517C00496000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 13.42 | 15.97 | 16.13 | -0.04 | -0.30% | 1,128 | 5,786 | 24.55% |
SPY240524C00496000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 14.30 | 17.28 | 17.47 | -1.77 | -11.01% | 5 | 275 | 23.83% |
SPY240531C00496000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 18.19 | 18.14 | 18.33 | +1.14 | +6.69% | 10 | 753 | 22.80% |
SPY240621C00496000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 20.48 | 20.70 | 21.58 | +1.23 | +6.39% | 10 | 753 | 22.32% |
SPY240628C00496000 | 2024-04-25 10:36AM EDT | 2024-06-28 | 16.27 | 21.52 | 21.70 | -5.27 | -24.47% | 11 | 235 | 21.21% |
SPY240719C00496000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 21.99 | 23.87 | 24.05 | -0.68 | -3.00% | 63 | 372 | 20.88% |
SPY240731C00496000 | 2024-04-23 3:56PM EDT | 2024-07-31 | 24.14 | 25.26 | 25.48 | 0.00 | - | 12 | 27 | 20.95% |
SPY240816C00496000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 21.77 | 27.44 | 27.65 | -4.53 | -17.22% | 3 | 378 | 21.39% |
SPY240830C00496000 | 2024-04-24 4:07PM EDT | 2024-08-30 | 26.76 | 29.18 | 29.45 | 0.00 | - | 3 | 113 | 21.72% |
SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 40.93 | 42.13 | 0.00 | - | 1 | 21 | 23.22% |
SPY250331C00496000 | 2024-04-25 4:02PM EDT | 2025-03-31 | 47.85 | 48.76 | 50.61 | -0.62 | -1.28% | 2 | 6 | 24.35% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240426P00496000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.08 | -0.33 | -78.57% | 42,909 | 6,397 | 16.80% |
SPY240429P00496000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.22 | 0.20 | 0.21 | -0.50 | -69.44% | 16,186 | 1,718 | 10.40% |
SPY240430P00496000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.36 | 0.34 | 0.36 | -0.64 | -64.00% | 3,764 | 5,401 | 10.76% |
SPY240501P00496000 | 2024-04-25 4:07PM EDT | 2024-05-01 | 0.60 | 0.62 | 0.66 | -0.41 | -40.59% | 1,473 | 931 | 11.91% |
SPY240502P00496000 | 2024-04-25 4:02PM EDT | 2024-05-02 | 1.34 | 0.80 | 0.84 | -0.15 | -10.07% | 479 | 304 | 12.05% |
SPY240503P00496000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 1.07 | 1.06 | 1.09 | -0.91 | -45.96% | 2,195 | 2,422 | 12.49% |
SPY240510P00496000 | 2024-04-25 4:05PM EDT | 2024-05-10 | 1.75 | 1.83 | 1.87 | -0.63 | -26.47% | 2,176 | 2,427 | 11.62% |
SPY240517P00496000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 2.71 | 2.65 | 2.69 | -1.11 | -29.06% | 3,619 | 9,938 | 11.58% |
SPY240524P00496000 | 2024-04-25 4:12PM EDT | 2024-05-24 | 3.44 | 3.37 | 3.43 | -0.39 | -10.18% | 231 | 1,575 | 11.57% |
SPY240531P00496000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 3.88 | 3.87 | 3.94 | -0.54 | -12.22% | 129 | 913 | 11.28% |
SPY240621P00496000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 7.36 | 5.78 | 5.84 | +0.27 | +3.81% | 647 | 7,382 | 11.55% |
SPY240628P00496000 | 2024-04-25 12:24PM EDT | 2024-06-28 | 7.59 | 6.29 | 6.39 | -0.13 | -1.68% | 50 | 466 | 11.60% |
SPY240719P00496000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 7.44 | 7.59 | 7.69 | -1.20 | -13.89% | 122 | 758 | 11.47% |
SPY240731P00496000 | 2024-04-25 4:13PM EDT | 2024-07-31 | 8.38 | 8.25 | 8.39 | -1.31 | -13.52% | 17 | 94 | 11.45% |
SPY240816P00496000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 10.79 | 9.14 | 9.26 | +0.69 | +6.83% | 121 | 1,376 | 11.41% |
SPY240830P00496000 | 2024-04-22 11:44AM EDT | 2024-08-30 | 14.92 | 9.84 | 10.00 | 0.00 | - | 8 | 33 | 11.41% |
SPY241231P00496000 | 2024-04-24 10:33AM EDT | 2024-12-31 | 19.94 | 16.08 | 16.39 | +3.09 | +18.34% | 2 | 42 | 12.08% |