Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240503C00536000 | 2024-05-02 10:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 893 | 41.41% |
SPY240510C00536000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 613 | 2,586 | 15.63% |
SPY240517C00536000 | 2024-05-02 1:58PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 58 | 10,762 | 12.79% |
SPY240524C00536000 | 2024-05-02 1:28PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 15 | 551 | 12.11% |
SPY240531C00536000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.32 | 0.25 | 0.26 | 0.00 | - | 298 | 933 | 11.85% |
SPY240621C00536000 | 2024-05-02 4:02PM EDT | 2024-06-21 | 1.12 | 1.06 | 1.09 | +0.36 | +47.37% | 319 | 6,794 | 12.38% |
SPY240628C00536000 | 2024-05-02 11:11AM EDT | 2024-06-28 | 1.13 | 1.30 | 1.33 | +0.15 | +15.31% | 1 | 592 | 12.25% |
SPY240719C00536000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 2.39 | 2.50 | 2.53 | +0.37 | +18.32% | 8 | 902 | 12.79% |
SPY240731C00536000 | 2024-04-29 3:49PM EDT | 2024-07-31 | 4.48 | 3.25 | 3.30 | 0.00 | - | 160 | 127 | 13.09% |
SPY250331C00536000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 33.31 | 21.93 | 22.84 | 0.00 | - | - | 1 | 18.29% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240503P00536000 | 2024-04-17 4:04PM EDT | 2024-05-03 | 35.51 | 30.76 | 31.20 | 0.00 | - | 51 | 0 | 62.40% |
SPY240510P00536000 | 2024-04-15 10:11AM EDT | 2024-05-10 | 23.79 | 30.76 | 31.21 | 0.00 | - | 6 | 0 | 22.27% |
SPY240517P00536000 | 2024-04-29 4:10PM EDT | 2024-05-17 | 25.87 | 30.77 | 31.19 | 0.00 | - | 5 | 0 | 16.02% |
SPY240524P00536000 | 2024-04-25 2:18PM EDT | 2024-05-24 | 32.34 | 30.77 | 31.19 | 0.00 | - | 3 | 0 | 13.23% |
SPY240531P00536000 | 2024-04-30 3:22PM EDT | 2024-05-31 | 31.68 | 30.68 | 31.29 | 0.00 | - | 3 | 0 | 12.35% |
SPY240621P00536000 | 2024-04-16 12:54PM EDT | 2024-06-21 | 31.53 | 30.68 | 31.29 | 0.00 | - | 2 | 0 | 9.42% |
SPY240628P00536000 | 2024-04-09 4:11PM EDT | 2024-06-28 | 18.66 | 30.69 | 31.29 | 0.00 | - | 2 | 0 | 8.83% |
SPY240719P00536000 | 2024-04-26 1:16PM EDT | 2024-07-19 | 27.08 | 30.85 | 31.43 | 0.00 | - | 5 | 5 | 8.12% |