Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00635000 | 2024-03-26 10:19AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 406 | 12,970 | 14.75% |
SPY240719C00635000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 782 | 13.94% |
SPY240816C00635000 | 2024-03-28 12:38PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 1 | 10 | 13.58% |
SPY240830C00635000 | 2024-03-25 11:30AM EDT | 2024-08-30 | 0.25 | 0.22 | 0.25 | 0.00 | - | 2 | 2 | 13.54% |
SPY240920C00635000 | 2024-03-28 10:11AM EDT | 2024-09-20 | 0.38 | 0.35 | 0.37 | +0.04 | +11.76% | 25 | 9,678 | 13.44% |
SPY240930C00635000 | 2024-03-20 2:49PM EDT | 2024-09-30 | 0.37 | 0.39 | 0.43 | 0.00 | - | 20 | 11 | 13.37% |
SPY241220C00635000 | 2024-03-26 4:14PM EDT | 2024-12-20 | 1.42 | 1.55 | 1.60 | 0.00 | - | 5 | 1,846 | 14.13% |
SPY241231C00635000 | 2024-03-12 11:27AM EDT | 2024-12-31 | 1.35 | 1.64 | 1.73 | 0.00 | - | 6 | 3 | 14.08% |
SPY250117C00635000 | 2024-03-28 11:05AM EDT | 2025-01-17 | 2.13 | 1.98 | 2.11 | +0.29 | +15.76% | 42 | 587 | 14.27% |
SPY250321C00635000 | 2024-03-28 3:10PM EDT | 2025-03-21 | 3.78 | 3.61 | 3.74 | +0.42 | +12.50% | 10 | 38 | 14.88% |
SPY250620C00635000 | 2024-03-28 3:36PM EDT | 2025-06-20 | 6.81 | 6.40 | 6.75 | +0.73 | +12.01% | 8 | 21,206 | 15.74% |
SPY251219C00635000 | 2024-03-28 3:01PM EDT | 2025-12-19 | 13.96 | 13.31 | 14.34 | +0.95 | +7.30% | 1 | 45 | 17.31% |
SPY260116C00635000 | 2024-03-25 2:16PM EDT | 2026-01-16 | 14.34 | 13.90 | 15.90 | 0.00 | - | 9 | 7 | 17.66% |
SPY261218C00635000 | 2024-03-22 11:07AM EDT | 2026-12-18 | 31.11 | 28.88 | 32.39 | 0.00 | - | 4 | 53 | 19.94% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00635000 | 2023-11-09 4:24PM EDT | 2024-06-21 | 201.12 | 174.41 | 177.92 | 0.00 | - | 16 | 0 | 101.22% |
SPY240816P00635000 | 2024-03-18 9:46AM EDT | 2024-08-16 | 120.32 | 111.24 | 112.23 | 0.00 | - | 1 | 0 | 14.72% |
SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 89.50% |
SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 111.01 | 112.45 | 0.00 | - | 15 | 0 | 11.66% |
SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 188.46 | 198.46 | 0.00 | - | - | 0 | 51.58% |
SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 109.00 | 114.00 | 0.00 | - | 2 | 0 | 7.87% |