Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220C00765000 | 2024-09-27 3:17PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 279 | 20.70% |
SPY250117C00765000 | 2024-09-25 2:34PM EDT | 2025-01-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 25 | 473 | 18.36% |
SPY250321C00765000 | 2024-10-03 12:48PM EDT | 2025-03-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 255 | 15.48% |
SPY250417C00765000 | 2024-10-02 11:25AM EDT | 2025-04-17 | 0.05 | 0.05 | 0.08 | 0.00 | - | 7 | 83 | 14.80% |
SPY250620C00765000 | 2024-09-18 3:05PM EDT | 2025-06-20 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 110 | 13.92% |
SPY250815C00765000 | 2024-09-26 1:11PM EDT | 2025-08-15 | 0.30 | 0.26 | 0.30 | 0.00 | - | 1 | 17 | 13.53% |
SPY250919C00765000 | 2024-09-30 9:30AM EDT | 2025-09-19 | 0.43 | 0.38 | 0.41 | 0.00 | - | 1 | 353 | 13.37% |
SPY251219C00765000 | 2024-09-25 3:39PM EDT | 2025-12-19 | 0.83 | 0.81 | 0.87 | 0.00 | - | 100 | 263 | 13.31% |
SPY260116C00765000 | 2024-10-04 3:44PM EDT | 2026-01-16 | 1.02 | 0.93 | 1.06 | -0.04 | -3.77% | 1 | 117 | 13.32% |
SPY260618C00765000 | 2024-10-01 1:18PM EDT | 2026-06-18 | 2.05 | 2.29 | 2.95 | 0.00 | - | 3 | 3 | 14.03% |
SPY261218C00765000 | 2024-10-03 9:48AM EDT | 2026-12-18 | 4.92 | 5.47 | 6.76 | 0.00 | - | 1 | 65 | 15.02% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220P00765000 | 2024-09-26 3:21PM EDT | 2024-12-20 | 191.29 | 191.40 | 192.67 | 0.00 | - | 230 | 0 | 30.73% |
SPY250117P00765000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 247.74 | 229.40 | 231.87 | 0.00 | - | - | 0 | 77.39% |
SPY260618P00765000 | 2024-09-25 3:07PM EDT | 2026-06-18 | 194.84 | 189.55 | 194.50 | 0.00 | - | - | 0 | 13.67% |