Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240422C00521000 | 2024-04-19 3:10PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 190 | 958 | 20.70% |
SPY240423C00521000 | 2024-04-19 3:50PM EDT | 2024-04-23 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10,043 | 10,230 | 19.34% |
SPY240424C00521000 | 2024-04-19 3:44PM EDT | 2024-04-24 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 69 | 924 | 17.38% |
SPY240425C00521000 | 2024-04-19 2:57PM EDT | 2024-04-25 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 224 | 959 | 16.60% |
SPY240426C00521000 | 2024-04-19 4:12PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 1,619 | 2,839 | 15.92% |
SPY240430C00521000 | 2024-04-19 4:00PM EDT | 2024-04-30 | 0.08 | 0.07 | 0.09 | -0.16 | -66.67% | 198 | 4,726 | 14.21% |
SPY240503C00521000 | 2024-04-19 4:02PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.25 | -0.33 | -57.89% | 162 | 2,872 | 14.97% |
SPY240510C00521000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 0.57 | 0.54 | 0.57 | -0.48 | -45.71% | 104 | 1,064 | 14.54% |
SPY240517C00521000 | 2024-04-19 4:07PM EDT | 2024-05-17 | 1.02 | 1.02 | 1.05 | -0.67 | -39.64% | 828 | 8,295 | 14.71% |
SPY240524C00521000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 1.57 | 1.64 | 1.69 | -0.86 | -35.39% | 116 | 387 | 15.16% |
SPY240531C00521000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 2.19 | 2.14 | 2.19 | -0.88 | -28.66% | 207 | 2,069 | 15.08% |
SPY240621C00521000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 4.06 | 3.92 | 3.97 | -1.11 | -21.47% | 1,002 | 4,040 | 15.45% |
SPY240628C00521000 | 2024-04-19 3:09PM EDT | 2024-06-28 | 4.41 | 4.33 | 4.41 | -1.07 | -19.53% | 293 | 595 | 15.32% |
SPY240719C00521000 | 2024-04-19 4:03PM EDT | 2024-07-19 | 6.14 | 6.14 | 6.22 | -1.30 | -17.47% | 17 | 1,779 | 15.73% |
SPY240830C00521000 | 2024-04-19 12:20PM EDT | 2024-08-30 | 10.45 | 10.12 | 10.29 | -1.38 | -11.67% | 1 | 250 | 16.92% |
SPY241231C00521000 | 2024-04-19 12:43PM EDT | 2024-12-31 | 21.53 | 20.93 | 21.28 | -10.91 | -33.63% | 1 | 35 | 19.21% |
SPY250331C00521000 | 2024-04-10 11:38AM EDT | 2025-03-31 | 39.88 | 28.04 | 29.20 | 0.00 | - | 1 | 2 | 20.72% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240422P00521000 | 2024-04-16 3:59PM EDT | 2024-04-22 | 17.64 | 25.64 | 26.05 | 0.00 | - | 15 | 0 | 31.35% |
SPY240423P00521000 | 2024-04-18 2:05PM EDT | 2024-04-23 | 22.00 | 25.64 | 26.12 | 0.00 | - | 5 | 0 | 28.64% |
SPY240424P00521000 | 2024-04-18 10:50AM EDT | 2024-04-24 | 18.00 | 25.64 | 26.11 | 0.00 | - | 1 | 0 | 25.44% |
SPY240425P00521000 | 2024-04-18 1:24PM EDT | 2024-04-25 | 21.35 | 25.64 | 26.11 | -0.40 | -1.84% | 1 | 1 | 23.22% |
SPY240426P00521000 | 2024-04-19 2:38PM EDT | 2024-04-26 | 26.00 | 25.64 | 26.11 | +4.47 | +20.76% | 84 | 21 | 21.51% |
SPY240430P00521000 | 2024-04-19 1:00PM EDT | 2024-04-30 | 23.05 | 25.61 | 26.15 | +2.66 | +13.05% | 4 | 31 | 17.63% |
SPY240503P00521000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 25.70 | 25.64 | 26.12 | +7.44 | +40.74% | 8 | 2,615 | 15.32% |
SPY240510P00521000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 25.95 | 25.65 | 26.12 | +7.55 | +41.03% | 2 | 564 | 12.53% |
SPY240517P00521000 | 2024-04-19 4:00PM EDT | 2024-05-17 | 26.29 | 25.69 | 26.16 | +4.99 | +23.43% | 20 | 2,998 | 11.13% |
SPY240524P00521000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 25.25 | 25.81 | 26.28 | +3.50 | +16.09% | 10 | 227 | 10.65% |
SPY240531P00521000 | 2024-04-19 4:13PM EDT | 2024-05-31 | 26.17 | 25.95 | 26.43 | +3.59 | +15.90% | 90 | 1,447 | 10.39% |
SPY240621P00521000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 27.39 | 26.61 | 27.21 | +3.93 | +16.75% | 49 | 5,428 | 10.61% |
SPY240628P00521000 | 2024-04-17 11:42AM EDT | 2024-06-28 | 22.27 | 26.83 | 27.49 | 0.00 | - | 1 | 641 | 10.66% |
SPY240719P00521000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 25.42 | 27.61 | 28.19 | +1.22 | +5.04% | 1 | 1,768 | 10.52% |
SPY240830P00521000 | 2024-04-19 10:38AM EDT | 2024-08-30 | 27.43 | 28.83 | 29.84 | +3.43 | +14.29% | 2 | 501 | 10.69% |
SPY241231P00521000 | 2024-04-17 2:07PM EDT | 2024-12-31 | 30.01 | 33.47 | 34.55 | 0.00 | - | 1 | 9,800 | 11.15% |
SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 36.12 | 37.69 | 0.00 | - | - | 4 | 11.40% |