Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00700000 | 2024-04-26 1:52PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 186 | 12,856 | 17.09% |
SPY241220C00700000 | 2024-04-23 10:42AM EDT | 2024-12-20 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 3,102 | 14.80% |
SPY250117C00700000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 250 | 13,286 | 14.60% |
SPY250321C00700000 | 2024-04-26 1:00PM EDT | 2025-03-21 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 4 | 4,856 | 14.30% |
SPY250620C00700000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 0.54 | 0.56 | 0.65 | 0.00 | - | 1 | 455 | 14.42% |
SPY250919C00700000 | 2024-04-26 10:32AM EDT | 2025-09-19 | 1.29 | 1.13 | 1.40 | +0.20 | +18.35% | 2 | 8 | 14.82% |
SPY251219C00700000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 2.35 | 2.17 | 2.31 | +0.25 | +11.90% | 15 | 442 | 15.01% |
SPY260116C00700000 | 2024-04-25 4:02PM EDT | 2026-01-16 | 2.48 | 2.40 | 3.21 | 0.00 | - | 1 | 374 | 15.72% |
SPY261218C00700000 | 2024-04-26 12:14PM EDT | 2026-12-18 | 10.28 | 8.34 | 11.81 | +1.00 | +10.78% | 2 | 188 | 17.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00700000 | 2024-03-15 12:37PM EDT | 2024-09-20 | 190.70 | 188.26 | 189.72 | 0.00 | - | 1 | 0 | 0.00% |
SPY241220P00700000 | 2024-04-19 10:21AM EDT | 2024-12-20 | 201.59 | 191.12 | 192.36 | 0.00 | - | 1 | 0 | 19.23% |
SPY250117P00700000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 190.25 | 190.83 | 192.65 | -34.96 | -15.52% | 4 | 0 | 19.27% |
SPY251219P00700000 | 2024-03-07 3:57PM EDT | 2025-12-19 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 0.00% |
SPY260116P00700000 | 2024-03-04 2:15PM EDT | 2026-01-16 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 0.00% |
SPY261218P00700000 | 2024-03-01 11:50AM EDT | 2026-12-18 | 188.15 | 174.00 | 179.00 | 0.00 | - | 20 | 0 | 0.00% |