Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00150000 | 2024-04-15 2:41PM EDT | 2024-09-20 | 358.99 | 371.41 | 372.43 | 0.00 | - | 15 | 40 | 105.71% |
SPY241220C00150000 | 2024-04-12 1:54PM EDT | 2024-12-20 | 363.78 | 371.70 | 373.33 | 0.00 | - | 1 | 19 | 85.93% |
SPY250620C00150000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 368.10 | 371.99 | 375.32 | 0.00 | - | 1 | 28 | 68.86% |
SPY251219C00150000 | 2024-05-08 11:05AM EDT | 2025-12-19 | 370.54 | 372.10 | 377.00 | 0.00 | - | 2 | 600 | 59.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00150000 | 2024-05-09 3:56PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 11,994 | 65.23% |
SPY241220P00150000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 13,863 | 55.27% |
SPY250620P00150000 | 2024-05-09 11:54AM EDT | 2025-06-20 | 0.28 | 0.27 | 0.31 | -0.02 | -6.67% | 20 | 8,293 | 47.78% |
SPY250919P00150000 | 2024-05-09 12:37PM EDT | 2025-09-19 | 0.38 | 0.38 | 0.43 | -0.01 | -2.56% | 6 | 43 | 44.95% |
SPY251219P00150000 | 2024-05-09 11:26AM EDT | 2025-12-19 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 157 | 21,371 | 42.04% |