Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00300000 | 2024-04-17 4:11PM EDT | 2024-04-19 | 200.77 | 200.42 | 200.86 | -3.38 | -1.66% | 8 | 321 | 212.50% |
SPY240430C00300000 | 2024-04-17 4:13PM EDT | 2024-04-30 | 201.13 | 200.87 | 201.32 | -5.30 | -2.57% | 529 | 487 | 122.46% |
SPY240517C00300000 | 2024-04-17 11:10AM EDT | 2024-05-17 | 204.83 | 201.78 | 202.35 | -0.71 | -0.35% | 6 | 85 | 97.02% |
SPY240531C00300000 | 2024-04-17 4:13PM EDT | 2024-05-31 | 202.73 | 202.43 | 203.01 | -13.81 | -6.38% | 6 | 11 | 86.16% |
SPY240621C00300000 | 2024-04-17 11:41AM EDT | 2024-06-21 | 204.84 | 203.26 | 204.06 | -16.74 | -7.55% | 2 | 1,884 | 76.60% |
SPY240628C00300000 | 2024-04-09 9:38AM EDT | 2024-06-28 | 223.89 | 203.22 | 204.12 | 0.00 | - | 2 | 29 | 72.88% |
SPY240816C00300000 | 2024-03-14 3:11PM EDT | 2024-08-16 | 217.35 | 215.39 | 216.11 | 0.00 | - | 2 | 1 | 86.63% |
SPY240920C00300000 | 2024-04-17 11:31AM EDT | 2024-09-20 | 207.71 | 206.44 | 207.46 | -3.45 | -1.63% | 2 | 212 | 58.94% |
SPY240930C00300000 | 2024-04-17 4:11PM EDT | 2024-09-30 | 206.87 | 206.38 | 207.60 | -12.58 | -5.73% | 10 | 18 | 57.23% |
SPY241220C00300000 | 2024-04-11 12:13PM EDT | 2024-12-20 | 225.00 | 209.50 | 210.95 | 0.00 | - | 2 | 880 | 52.61% |
SPY250117C00300000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 210.71 | 209.47 | 211.50 | -2.54 | -1.19% | 6 | 489 | 50.26% |
SPY250321C00300000 | 2024-04-15 2:28PM EDT | 2025-03-21 | 218.18 | 212.21 | 214.65 | 0.00 | - | 1 | 343 | 50.65% |
SPY250620C00300000 | 2024-04-12 3:54PM EDT | 2025-06-20 | 226.39 | 214.83 | 217.99 | 0.00 | - | 1 | 236 | 48.39% |
SPY251219C00300000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 224.00 | 219.48 | 223.17 | -2.25 | -0.99% | 5 | 310 | 44.69% |
SPY260116C00300000 | 2024-04-17 12:01PM EDT | 2026-01-16 | 222.60 | 219.00 | 224.00 | -3.06 | -1.36% | 3 | 90 | 44.33% |
SPY261218C00300000 | 2024-04-16 2:13PM EDT | 2026-12-18 | 235.35 | 228.00 | 233.00 | 0.00 | - | 1 | 110 | 41.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00300000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,904 | 165.63% |
SPY240430P00300000 | 2024-04-17 10:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 9,014 | 76.56% |
SPY240517P00300000 | 2024-04-17 1:06PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 40 | 4,275 | 60.16% |
SPY240531P00300000 | 2024-04-17 4:05PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 508 | 3,126 | 53.13% |
SPY240621P00300000 | 2024-04-17 3:26PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 56 | 37,241 | 47.85% |
SPY240628P00300000 | 2024-04-17 2:59PM EDT | 2024-06-28 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 237 | 3,021 | 46.78% |
SPY240719P00300000 | 2024-04-16 10:11AM EDT | 2024-07-19 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 2 | 2,026 | 43.80% |
SPY240816P00300000 | 2024-04-17 11:34AM EDT | 2024-08-16 | 0.47 | 0.46 | 0.48 | -0.07 | -12.96% | 22 | 1,594 | 40.77% |
SPY240920P00300000 | 2024-04-17 3:44PM EDT | 2024-09-20 | 0.73 | 0.72 | 0.74 | +0.03 | +4.29% | 101 | 3,378 | 38.29% |
SPY240930P00300000 | 2024-04-17 1:52PM EDT | 2024-09-30 | 0.79 | 0.78 | 0.82 | +0.03 | +3.95% | 9 | 739 | 37.72% |
SPY241220P00300000 | 2024-04-17 2:49PM EDT | 2024-12-20 | 1.48 | 1.51 | 1.56 | -0.06 | -3.90% | 523 | 15,203 | 34.50% |
SPY250117P00300000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 1.69 | 1.68 | 1.76 | -0.03 | -1.74% | 16 | 2,136 | 33.44% |
SPY250321P00300000 | 2024-04-17 11:53AM EDT | 2025-03-21 | 2.24 | 2.15 | 2.24 | +0.14 | +6.67% | 67 | 1,922 | 31.60% |
SPY250620P00300000 | 2024-04-17 11:17AM EDT | 2025-06-20 | 2.81 | 2.78 | 2.98 | -0.06 | -2.09% | 6 | 3,557 | 29.75% |
SPY250919P00300000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 3.61 | 3.40 | 3.77 | +0.17 | +4.94% | 1 | 4 | 28.46% |
SPY251219P00300000 | 2024-04-17 3:12PM EDT | 2025-12-19 | 4.10 | 3.94 | 4.49 | -0.02 | -0.49% | 1 | 4,010 | 27.34% |
SPY260116P00300000 | 2024-04-15 2:05PM EDT | 2026-01-16 | 4.60 | 4.20 | 4.33 | 0.00 | - | 22 | 1,335 | 26.51% |
SPY261218P00300000 | 2024-04-17 12:23PM EDT | 2026-12-18 | 6.65 | 4.97 | 7.94 | +0.55 | +9.02% | 1 | 94 | 25.08% |