CallsforApril 1, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY240401C00505000 | 2024-03-28 3:37PM EDT | 2024-04-01 | 19.25 | 18.12 | 18.59 | +2.38 | +14.11% | 2 | 97 | 24.56% |
SPY240402C00505000 | 2024-03-28 1:15PM EDT | 2024-04-02 | 18.41 | 18.21 | 18.69 | +3.21 | +21.12% | 2 | 327 | 22.97% |
SPY240403C00505000 | 2024-03-28 12:42PM EDT | 2024-04-03 | 18.60 | 18.44 | 18.60 | +2.31 | +14.18% | 1 | 32 | 20.14% |
SPY240404C00505000 | 2024-03-28 3:33PM EDT | 2024-04-04 | 19.99 | 18.64 | 18.95 | +2.64 | +15.22% | 2 | 1 | 21.40% |
SPY240405C00505000 | 2024-03-28 4:09PM EDT | 2024-04-05 | 18.95 | 18.85 | 19.00 | +0.35 | +1.88% | 137 | 1,426 | 20.35% |
SPY240408C00505000 | 2024-03-28 3:25PM EDT | 2024-04-08 | 20.05 | 18.88 | 19.34 | +4.16 | +26.18% | 29 | 15 | 19.12% |
SPY240412C00505000 | 2024-03-28 2:56PM EDT | 2024-04-12 | 20.40 | 19.87 | 20.01 | +2.82 | +16.04% | 112 | 359 | 18.99% |
SPY240419C00505000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 21.77 | 20.89 | 21.02 | +0.46 | +2.16% | 6,662 | 22,773 | 18.53% |
SPY240426C00505000 | 2024-03-28 3:38PM EDT | 2024-04-26 | 22.65 | 21.88 | 22.02 | +1.65 | +7.86% | 15 | 242 | 18.39% |
SPY240430C00505000 | 2024-03-28 3:43PM EDT | 2024-04-30 | 22.93 | 22.22 | 22.35 | +0.45 | +2.00% | 64 | 1,119 | 17.91% |
SPY240517C00505000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 25.85 | 24.91 | 25.06 | +1.22 | +4.95% | 61 | 7,135 | 18.76% |
SPY240531C00505000 | 2024-03-28 3:59PM EDT | 2024-05-31 | 27.25 | 26.78 | 26.91 | +2.50 | +10.10% | 17 | 2,806 | 18.99% |
SPY240621C00505000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 29.81 | 29.32 | 29.61 | +2.51 | +9.19% | 4 | 22,023 | 19.44% |
SPY240628C00505000 | 2024-03-28 3:50PM EDT | 2024-06-28 | 30.15 | 29.63 | 30.04 | +2.59 | +9.40% | 1 | 6,399 | 19.14% |
SPY240719C00505000 | 2024-03-28 2:04PM EDT | 2024-07-19 | 31.95 | 31.68 | 32.23 | +1.80 | +5.97% | 6 | 967 | 19.31% |
SPY240731C00505000 | 2024-03-27 10:10AM EDT | 2024-07-31 | 31.20 | 33.03 | 33.65 | 0.00 | - | 4 | 100 | 19.60% |
SPY240816C00505000 | 2024-03-28 12:08PM EDT | 2024-08-16 | 35.65 | 35.20 | 35.77 | +2.69 | +8.16% | 6 | 7,139 | 20.19% |
SPY240830C00505000 | 2024-03-26 10:21AM EDT | 2024-08-30 | 36.13 | 36.95 | 37.59 | 0.00 | - | 1 | 518 | 20.68% |
SPY240920C00505000 | 2024-03-28 4:01PM EDT | 2024-09-20 | 38.98 | 39.09 | 39.52 | +0.18 | +0.46% | 52 | 5,020 | 20.80% |
SPY240930C00505000 | 2024-03-27 3:41PM EDT | 2024-09-30 | 39.00 | 39.29 | 40.29 | 0.00 | - | 10 | 341 | 20.78% |
SPY241220C00505000 | 2024-03-28 3:33PM EDT | 2024-12-20 | 49.62 | 48.34 | 49.14 | +1.62 | +3.37% | 38 | 5,240 | 22.52% |
SPY241231C00505000 | 2024-03-27 3:10PM EDT | 2024-12-31 | 46.77 | 48.82 | 49.59 | 0.00 | - | 2 | 83 | 22.32% |
SPY250117C00505000 | 2024-03-27 11:09AM EDT | 2025-01-17 | 48.20 | 50.30 | 51.18 | 0.00 | - | 1 | 4,092 | 22.55% |
SPY250321C00505000 | 2024-03-28 12:42PM EDT | 2025-03-21 | 56.82 | 56.22 | 57.27 | +1.26 | +2.27% | 15 | 496 | 23.53% |
SPY250620C00505000 | 2024-03-27 10:02AM EDT | 2025-06-20 | 61.41 | 63.16 | 64.62 | 0.00 | - | 20 | 588 | 24.29% |
SPY251219C00505000 | 2024-03-13 12:06PM EDT | 2025-12-19 | 70.57 | 74.72 | 77.48 | 0.00 | - | 13 | 1,031 | 25.35% |
SPY260116C00505000 | 2024-03-26 3:55PM EDT | 2026-01-16 | 74.51 | 75.70 | 78.97 | 0.00 | - | 6 | 767 | 25.35% |
SPY261218C00505000 | 2024-03-28 3:26PM EDT | 2026-12-18 | 96.50 | 93.50 | 98.50 | +6.47 | +7.19% | 4 | 412 | 26.53% |
PutsforApril 1, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY240401P00505000 | 2024-03-28 3:59PM EDT | 2024-04-01 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,192 | 1,509 | 14.65% |
SPY240402P00505000 | 2024-03-28 4:09PM EDT | 2024-04-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 222 | 800 | 13.67% |
SPY240403P00505000 | 2024-03-28 3:54PM EDT | 2024-04-03 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 1,043 | 481 | 12.89% |
SPY240404P00505000 | 2024-03-28 3:51PM EDT | 2024-04-04 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,270 | 125 | 12.79% |
SPY240405P00505000 | 2024-03-28 4:14PM EDT | 2024-04-05 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 774 | 7,115 | 13.14% |
SPY240408P00505000 | 2024-03-28 4:13PM EDT | 2024-04-08 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 823 | 155 | 12.09% |
SPY240412P00505000 | 2024-03-28 4:11PM EDT | 2024-04-12 | 0.56 | 0.56 | 0.58 | -0.03 | -5.08% | 625 | 11,789 | 13.04% |
SPY240419P00505000 | 2024-03-28 4:14PM EDT | 2024-04-19 | 1.01 | 1.01 | 1.02 | +0.02 | +2.02% | 20,366 | 35,088 | 12.62% |
SPY240426P00505000 | 2024-03-28 4:05PM EDT | 2024-04-26 | 1.47 | 1.44 | 1.47 | +0.05 | +3.52% | 105 | 1,246 | 12.37% |
SPY240430P00505000 | 2024-03-28 4:10PM EDT | 2024-04-30 | 1.64 | 1.62 | 1.64 | +0.06 | +3.80% | 260 | 4,297 | 12.05% |
SPY240503P00505000 | 2024-03-28 4:02PM EDT | 2024-05-03 | 1.99 | 1.99 | 2.03 | -0.02 | -1.00% | 225 | 5,196 | 12.47% |
SPY240517P00505000 | 2024-03-28 4:10PM EDT | 2024-05-17 | 2.90 | 2.87 | 2.90 | +0.09 | +3.20% | 900 | 15,580 | 12.21% |
SPY240531P00505000 | 2024-03-28 3:55PM EDT | 2024-05-31 | 3.62 | 3.73 | 3.77 | +0.02 | +0.56% | 504 | 3,481 | 12.12% |
SPY240621P00505000 | 2024-03-28 4:12PM EDT | 2024-06-21 | 5.14 | 5.15 | 5.18 | +0.12 | +2.39% | 953 | 7,836 | 12.27% |
SPY240628P00505000 | 2024-03-28 4:02PM EDT | 2024-06-28 | 5.58 | 5.57 | 5.63 | +0.03 | +0.54% | 29 | 1,737 | 12.31% |
SPY240719P00505000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 6.62 | 6.77 | 6.83 | 0.00 | - | 20 | 2,526 | 12.33% |
SPY240731P00505000 | 2024-03-28 3:58PM EDT | 2024-07-31 | 7.23 | 7.39 | 7.47 | -0.98 | -11.94% | 4 | 424 | 12.33% |
SPY240816P00505000 | 2024-03-28 4:03PM EDT | 2024-08-16 | 8.35 | 8.30 | 8.38 | +0.19 | +2.33% | 4,386 | 9,580 | 12.40% |
SPY240830P00505000 | 2024-03-28 3:44PM EDT | 2024-08-30 | 8.89 | 9.01 | 9.10 | -0.70 | -7.30% | 3 | 218 | 12.43% |
SPY240920P00505000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 9.96 | 10.06 | 10.14 | +0.03 | +0.30% | 47 | 10,264 | 12.46% |
SPY240930P00505000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 10.35 | 10.50 | 10.66 | -0.07 | -0.67% | 13 | 348 | 12.51% |
SPY241220P00505000 | 2024-03-28 4:08PM EDT | 2024-12-20 | 14.99 | 14.95 | 15.05 | +0.16 | +1.08% | 114 | 4,584 | 13.11% |
SPY241231P00505000 | 2024-03-28 10:17AM EDT | 2024-12-31 | 15.15 | 15.34 | 15.53 | -0.68 | -4.30% | 11 | 3,350 | 13.13% |
SPY250117P00505000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 15.84 | 16.04 | 16.28 | -0.11 | -0.69% | 37 | 3,277 | 13.17% |
SPY250321P00505000 | 2024-03-28 3:33PM EDT | 2025-03-21 | 18.45 | 18.67 | 18.87 | -0.85 | -4.40% | 2 | 2,734 | 13.29% |
SPY250620P00505000 | 2024-03-27 3:28PM EDT | 2025-06-20 | 22.60 | 21.73 | 22.18 | 0.00 | - | 3 | 626 | 13.38% |
SPY251219P00505000 | 2024-03-27 3:01PM EDT | 2025-12-19 | 27.85 | 26.81 | 28.06 | 0.00 | - | 7 | 8,610 | 13.53% |
SPY260116P00505000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 30.30 | 26.96 | 28.94 | 0.00 | - | 10 | 297 | 13.57% |
SPY261218P00505000 | 2024-03-21 2:44PM EDT | 2026-12-18 | 35.55 | 34.00 | 37.35 | 0.00 | - | 2 | 151 | 13.58% |