Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00514000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 13,317 | 16,852 | 24.61% |
SPY240422C00514000 | 2024-04-18 4:07PM EDT | 2024-04-22 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 1,286 | 2,452 | 14.26% |
SPY240423C00514000 | 2024-04-18 4:02PM EDT | 2024-04-23 | 0.17 | 0.15 | 0.16 | -0.19 | -52.78% | 1,107 | 2,923 | 14.45% |
SPY240424C00514000 | 2024-04-18 4:10PM EDT | 2024-04-24 | 0.27 | 0.25 | 0.27 | -0.23 | -46.00% | 787 | 2,093 | 14.70% |
SPY240425C00514000 | 2024-04-18 4:09PM EDT | 2024-04-25 | 0.42 | 0.41 | 0.43 | -0.27 | -39.13% | 3,195 | 4,459 | 15.21% |
SPY240426C00514000 | 2024-04-18 4:12PM EDT | 2024-04-26 | 0.57 | 0.55 | 0.57 | -0.32 | -35.96% | 1,157 | 1,887 | 15.32% |
SPY240430C00514000 | 2024-04-18 4:05PM EDT | 2024-04-30 | 0.92 | 0.88 | 0.91 | -0.30 | -24.59% | 884 | 5,561 | 14.36% |
SPY240503C00514000 | 2024-04-18 4:03PM EDT | 2024-05-03 | 1.73 | 1.61 | 1.64 | -0.35 | -16.83% | 396 | 1,880 | 15.75% |
SPY240510C00514000 | 2024-04-18 4:14PM EDT | 2024-05-10 | 2.49 | 2.48 | 2.51 | -0.53 | -17.55% | 106 | 1,399 | 15.46% |
SPY240517C00514000 | 2024-04-18 4:05PM EDT | 2024-05-17 | 3.52 | 3.48 | 3.51 | -0.54 | -13.30% | 1,891 | 5,953 | 15.70% |
SPY240524C00514000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 4.70 | 4.50 | 4.54 | -1.06 | -18.40% | 35 | 566 | 16.04% |
SPY240531C00514000 | 2024-04-18 3:45PM EDT | 2024-05-31 | 5.41 | 5.25 | 5.30 | -0.58 | -9.68% | 90 | 926 | 15.95% |
SPY240621C00514000 | 2024-04-18 4:06PM EDT | 2024-06-21 | 7.65 | 7.68 | 7.73 | -0.73 | -8.71% | 716 | 4,329 | 16.27% |
SPY240628C00514000 | 2024-04-18 3:17PM EDT | 2024-06-28 | 8.19 | 8.19 | 8.25 | -1.12 | -12.03% | 114 | 515 | 16.09% |
SPY240719C00514000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 10.55 | 10.38 | 10.46 | -0.69 | -6.14% | 10 | 1,517 | 16.47% |
SPY240830C00514000 | 2024-04-18 1:35PM EDT | 2024-08-30 | 15.47 | 15.16 | 15.29 | -2.53 | -14.06% | 5 | 435 | 17.77% |
SPY241231C00514000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 29.03 | 26.74 | 27.41 | -2.43 | -7.72% | 2 | 2,025 | 20.15% |
SPY250331C00514000 | 2024-04-16 1:47PM EDT | 2025-03-31 | 38.53 | 34.41 | 35.52 | 0.00 | - | 1 | 4 | 21.52% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00514000 | 2024-04-18 4:00PM EDT | 2024-04-19 | 14.87 | 14.18 | 14.60 | +1.34 | +9.90% | 5,850 | 1,273 | 30.57% |
SPY240422P00514000 | 2024-04-18 4:01PM EDT | 2024-04-22 | 14.03 | 14.18 | 14.60 | +0.72 | +5.41% | 102 | 301 | 15.28% |
SPY240423P00514000 | 2024-04-18 3:16PM EDT | 2024-04-23 | 14.37 | 14.31 | 14.50 | +1.99 | +16.07% | 71 | 177 | 10.45% |
SPY240424P00514000 | 2024-04-18 3:49PM EDT | 2024-04-24 | 13.83 | 14.36 | 14.54 | +0.28 | +2.07% | 39 | 565 | 11.13% |
SPY240425P00514000 | 2024-04-18 11:13AM EDT | 2024-04-25 | 11.10 | 14.42 | 14.61 | +0.88 | +8.61% | 1 | 97 | 11.74% |
SPY240426P00514000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 14.58 | 14.49 | 14.66 | +0.91 | +6.66% | 68 | 2,121 | 11.70% |
SPY240430P00514000 | 2024-04-18 2:28PM EDT | 2024-04-30 | 15.00 | 14.67 | 14.83 | +1.56 | +11.61% | 12 | 4,249 | 11.05% |
SPY240503P00514000 | 2024-04-18 4:00PM EDT | 2024-05-03 | 15.49 | 14.98 | 15.39 | +1.44 | +10.25% | 20 | 1,484 | 12.85% |
SPY240510P00514000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 15.06 | 15.42 | 15.80 | +1.03 | +7.34% | 41 | 849 | 12.02% |
SPY240517P00514000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 16.12 | 15.96 | 16.34 | +0.61 | +3.93% | 102 | 5,356 | 11.90% |
SPY240524P00514000 | 2024-04-18 2:36PM EDT | 2024-05-24 | 17.22 | 16.46 | 16.79 | +1.72 | +11.10% | 19 | 1,056 | 11.67% |
SPY240531P00514000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 16.30 | 16.85 | 17.21 | +1.88 | +13.04% | 12 | 3,756 | 11.48% |
SPY240621P00514000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 18.18 | 18.30 | 18.66 | +0.20 | +1.11% | 332 | 2,595 | 11.54% |
SPY240628P00514000 | 2024-04-17 12:57PM EDT | 2024-06-28 | 19.00 | 18.72 | 19.17 | 0.00 | - | 1 | 383 | 11.63% |
SPY240719P00514000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 18.50 | 19.88 | 20.27 | 0.00 | - | 5 | 661 | 11.46% |
SPY240830P00514000 | 2024-04-18 1:29PM EDT | 2024-08-30 | 22.11 | 22.07 | 22.23 | +3.08 | +16.18% | 20 | 165 | 11.28% |
SPY241231P00514000 | 2024-04-17 12:59PM EDT | 2024-12-31 | 28.14 | 27.81 | 28.05 | 0.00 | - | 4 | 101 | 11.80% |
SPY250331P00514000 | 2024-04-12 3:08PM EDT | 2025-03-31 | 27.42 | 30.59 | 31.70 | 0.00 | - | 3 | 2 | 12.08% |