Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00414000 | 2024-04-12 10:04AM EDT | 2024-04-30 | 101.60 | 87.19 | 87.63 | 0.00 | - | 1 | 29 | 56.15% |
SPY240531C00414000 | 2024-03-20 10:33AM EDT | 2024-05-31 | 107.88 | 89.72 | 90.25 | 0.00 | - | 1 | 135 | 43.95% |
SPY240621C00414000 | 2024-04-02 9:51AM EDT | 2024-06-21 | 109.05 | 91.18 | 91.90 | 0.00 | - | 2 | 175 | 40.50% |
SPY240628C00414000 | 2023-12-27 5:07PM EDT | 2024-06-28 | 76.05 | 82.88 | 83.55 | 0.00 | - | 2 | 24 | 0.00% |
SPY240930C00414000 | 2024-04-04 3:55PM EDT | 2024-09-30 | 111.64 | 97.77 | 98.74 | 0.00 | - | 4 | 4 | 34.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00414000 | 2024-04-16 2:07PM EDT | 2024-04-30 | 0.11 | 0.07 | 0.08 | 0.00 | - | 1 | 22 | 39.45% |
SPY240531P00414000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 0.52 | 0.51 | 0.54 | +0.02 | +4.00% | 1 | 697 | 28.81% |
SPY240621P00414000 | 2024-04-17 2:29PM EDT | 2024-06-21 | 0.95 | 0.99 | 1.01 | -0.06 | -5.94% | 2 | 808 | 26.70% |
SPY240628P00414000 | 2024-04-17 12:28PM EDT | 2024-06-28 | 1.28 | 1.15 | 1.18 | -0.04 | -3.03% | 6 | 243 | 26.20% |
SPY240930P00414000 | 2024-03-19 9:31AM EDT | 2024-09-30 | 3.04 | 3.53 | 3.61 | 0.00 | - | 2 | 20 | 22.67% |