Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00435000 | 2024-03-27 2:18PM EDT | 2024-03-28 | 85.60 | 88.13 | 88.81 | 0.00 | - | 6 | 215 | 165.63% |
SPY240405C00435000 | 2024-03-27 10:38AM EDT | 2024-04-05 | 85.88 | 88.94 | 89.36 | 0.00 | - | 3 | 398 | 63.38% |
SPY240412C00435000 | 2024-03-22 2:25PM EDT | 2024-04-12 | 88.81 | 89.19 | 89.68 | 0.00 | - | 1 | 35 | 51.12% |
SPY240419C00435000 | 2024-03-26 11:23AM EDT | 2024-04-19 | 88.31 | 89.90 | 90.38 | 0.00 | - | 5 | 725 | 49.74% |
SPY240426C00435000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 88.18 | 90.60 | 91.05 | 0.00 | - | 2 | 34 | 46.96% |
SPY240430C00435000 | 2024-03-18 9:45AM EDT | 2024-04-30 | 83.05 | 90.64 | 91.16 | 0.00 | - | 2 | 95 | 44.59% |
SPY240503C00435000 | 2024-03-22 12:07PM EDT | 2024-05-03 | 89.66 | 91.18 | 91.64 | 0.00 | - | 4 | 0 | 44.68% |
SPY240517C00435000 | 2024-03-19 9:56AM EDT | 2024-05-17 | 81.78 | 92.01 | 92.48 | 0.00 | - | 9 | 440 | 40.67% |
SPY240531C00435000 | 2024-03-26 1:09PM EDT | 2024-05-31 | 91.17 | 93.36 | 93.90 | 0.00 | - | 186 | 358 | 39.51% |
SPY240621C00435000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 92.12 | 94.74 | 95.31 | 0.00 | - | 3 | 11,339 | 37.06% |
SPY240628C00435000 | 2024-03-18 1:49PM EDT | 2024-06-28 | 86.64 | 94.82 | 95.50 | 0.00 | - | 4 | 390 | 35.97% |
SPY240719C00435000 | 2024-03-27 11:14AM EDT | 2024-07-19 | 92.57 | 95.88 | 96.42 | 0.00 | - | 1 | 114 | 33.91% |
SPY240731C00435000 | 2024-03-06 10:55AM EDT | 2024-07-31 | 84.32 | 96.73 | 97.41 | 0.00 | - | 2 | 12 | 33.66% |
SPY240816C00435000 | 2024-03-21 9:56AM EDT | 2024-08-16 | 98.46 | 98.18 | 98.85 | 0.00 | - | 1 | 224 | 33.55% |
SPY240830C00435000 | 2024-03-27 12:58PM EDT | 2024-08-30 | 96.64 | 99.38 | 100.20 | 0.00 | - | 1 | 44 | 33.60% |
SPY240920C00435000 | 2024-03-27 11:58AM EDT | 2024-09-20 | 97.51 | 100.83 | 101.64 | 0.00 | - | 8 | 915 | 33.08% |
SPY240930C00435000 | 2024-03-13 2:25PM EDT | 2024-09-30 | 95.17 | 100.86 | 101.51 | 0.00 | - | 132 | 2,096 | 32.04% |
SPY241220C00435000 | 2024-03-27 3:48PM EDT | 2024-12-20 | 106.60 | 107.02 | 108.06 | 0.00 | - | 3 | 10,083 | 32.07% |
SPY241231C00435000 | 2024-03-14 3:28PM EDT | 2024-12-31 | 97.46 | 107.08 | 108.27 | 0.00 | - | 6 | 12 | 31.60% |
SPY250117C00435000 | 2024-03-21 1:11PM EDT | 2025-01-17 | 108.51 | 107.84 | 109.23 | 0.00 | - | 3 | 1,436 | 31.38% |
SPY250321C00435000 | 2024-03-22 3:23PM EDT | 2025-03-21 | 111.66 | 112.60 | 114.33 | 0.00 | - | 5 | 440 | 31.80% |
SPY250620C00435000 | 2024-03-18 3:36PM EDT | 2025-06-20 | 111.29 | 117.68 | 120.00 | 0.00 | - | 3 | 195 | 31.58% |
SPY251219C00435000 | 2024-03-26 3:13PM EDT | 2025-12-19 | 125.00 | 126.11 | 129.81 | 0.00 | - | 1 | 2,287 | 31.13% |
SPY260116C00435000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 121.50 | 126.64 | 131.00 | 0.00 | - | 1 | 33 | 30.99% |
SPY261218C00435000 | 2024-02-16 11:58AM EDT | 2026-12-18 | 123.62 | 130.89 | 135.50 | 0.00 | - | 1 | 24 | 26.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00435000 | 2024-03-25 1:18PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,717 | 109.38% |
SPY240405P00435000 | 2024-03-27 3:52PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 146 | 150,876 | 42.97% |
SPY240412P00435000 | 2024-03-27 3:31PM EDT | 2024-04-12 | 0.09 | 0.07 | 0.09 | 0.00 | - | 8 | 767 | 36.43% |
SPY240419P00435000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.15 | 0.00 | - | 43 | 18,043 | 32.37% |
SPY240426P00435000 | 2024-03-27 12:19PM EDT | 2024-04-26 | 0.19 | 0.18 | 0.19 | 0.00 | - | 10 | 16,129 | 29.25% |
SPY240430P00435000 | 2024-03-26 12:03PM EDT | 2024-04-30 | 0.21 | 0.19 | 0.21 | 0.00 | - | 3 | 4,129 | 27.86% |
SPY240517P00435000 | 2024-03-27 11:15AM EDT | 2024-05-17 | 0.40 | 0.36 | 0.37 | 0.00 | - | 11 | 14,096 | 24.73% |
SPY240531P00435000 | 2024-03-25 11:07AM EDT | 2024-05-31 | 0.53 | 0.52 | 0.53 | -0.06 | -9.23% | 1 | 989 | 23.23% |
SPY240621P00435000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.88 | 0.00 | - | 13 | 10,119 | 22.13% |
SPY240628P00435000 | 2024-03-27 3:59PM EDT | 2024-06-28 | 1.01 | 1.00 | 1.02 | 0.00 | - | 3 | 1,290 | 21.90% |
SPY240719P00435000 | 2024-03-27 3:53PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.43 | 0.00 | - | 18 | 1,395 | 21.21% |
SPY240731P00435000 | 2024-03-27 10:42AM EDT | 2024-07-31 | 1.81 | 1.65 | 1.67 | 0.00 | - | 4 | 116 | 20.87% |
SPY240816P00435000 | 2024-03-26 2:29PM EDT | 2024-08-16 | 2.13 | 2.02 | 2.04 | 0.00 | - | 1,001 | 1,644 | 20.59% |
SPY240830P00435000 | 2024-03-20 3:17PM EDT | 2024-08-30 | 2.62 | 2.32 | 2.35 | 0.00 | - | 1 | 17 | 20.33% |
SPY240920P00435000 | 2024-03-27 3:38PM EDT | 2024-09-20 | 2.87 | 2.77 | 2.79 | 0.00 | - | 1 | 9,188 | 19.93% |
SPY240930P00435000 | 2024-03-25 10:51AM EDT | 2024-09-30 | 3.26 | 3.00 | 3.04 | 0.00 | - | 1 | 85 | 19.83% |
SPY241220P00435000 | 2024-03-26 3:56PM EDT | 2024-12-20 | 5.58 | 5.14 | 5.18 | 0.00 | - | 2 | 16,880 | 19.30% |
SPY241231P00435000 | 2024-03-27 3:35PM EDT | 2024-12-31 | 5.57 | 5.36 | 5.43 | 0.00 | - | 20 | 24 | 19.19% |
SPY250117P00435000 | 2024-03-26 3:33PM EDT | 2025-01-17 | 6.15 | 5.76 | 5.84 | 0.00 | - | 2 | 7,740 | 19.07% |
SPY250321P00435000 | 2024-03-27 4:12PM EDT | 2025-03-21 | 7.40 | 7.35 | 7.42 | 0.00 | - | 4 | 1,449 | 18.76% |
SPY250620P00435000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 9.46 | 9.44 | 9.61 | 0.00 | - | 18 | 1,727 | 18.39% |
SPY251219P00435000 | 2024-03-27 3:37PM EDT | 2025-12-19 | 13.48 | 13.09 | 13.53 | 0.00 | - | 2 | 714 | 17.78% |
SPY260116P00435000 | 2024-03-26 9:32AM EDT | 2026-01-16 | 14.26 | 13.18 | 14.49 | 0.00 | - | 6 | 181 | 17.91% |
SPY261218P00435000 | 2024-03-20 3:50PM EDT | 2026-12-18 | 19.39 | 18.04 | 20.55 | 0.00 | - | 1 | 77 | 17.09% |