Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00442000 | 2024-03-28 2:31PM EDT | 2024-04-19 | 83.17 | 82.67 | 83.14 | +9.63 | +13.09% | 1 | 35 | 48.71% |
SPY240430C00442000 | 2024-03-26 3:44PM EDT | 2024-04-30 | 80.00 | 83.39 | 83.84 | 0.00 | - | 5 | 361 | 42.82% |
SPY240531C00442000 | 2024-03-27 10:40AM EDT | 2024-05-31 | 83.40 | 86.07 | 86.49 | 0.00 | - | 1 | 422 | 37.40% |
SPY240621C00442000 | 2024-03-11 10:14AM EDT | 2024-06-21 | 74.17 | 87.63 | 88.08 | 0.00 | - | 16 | 1,369 | 35.38% |
SPY240628C00442000 | 2024-03-15 3:30PM EDT | 2024-06-28 | 76.81 | 87.70 | 88.23 | 0.00 | - | 2 | 130 | 34.26% |
SPY240930C00442000 | 2024-03-28 11:17AM EDT | 2024-09-30 | 95.05 | 93.83 | 95.20 | +3.28 | +3.57% | 3 | 315 | 31.46% |
SPY241231C00442000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 101.33 | 100.56 | 101.65 | +38.36 | +60.92% | 3 | 0 | 30.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00442000 | 2024-03-22 1:56PM EDT | 2024-04-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 50.00% |
SPY240402P00442000 | 2024-03-28 11:22AM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,121 | 2 | 47.66% |
SPY240419P00442000 | 2024-03-28 3:22PM EDT | 2024-04-19 | 0.16 | 0.15 | 0.16 | 0.00 | - | 6 | 2,293 | 30.66% |
SPY240430P00442000 | 2024-03-28 3:07PM EDT | 2024-04-30 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 1 | 933 | 26.37% |
SPY240531P00442000 | 2024-03-26 11:46AM EDT | 2024-05-31 | 0.65 | 0.60 | 0.60 | 0.00 | - | 1 | 1,330 | 22.07% |
SPY240621P00442000 | 2024-03-28 11:34AM EDT | 2024-06-21 | 0.98 | 1.01 | 1.03 | -0.13 | -11.71% | 2 | 3,752 | 21.23% |
SPY240628P00442000 | 2024-03-27 10:57AM EDT | 2024-06-28 | 1.26 | 1.15 | 1.18 | 0.00 | - | 3,716 | 5,414 | 20.98% |
SPY240731P00442000 | 2024-03-26 2:20PM EDT | 2024-07-31 | 1.98 | 1.88 | 1.92 | 0.00 | - | 4 | 12 | 20.08% |
SPY240930P00442000 | 2024-03-05 4:56PM EDT | 2024-09-30 | 5.11 | 3.34 | 3.42 | 0.00 | - | 5 | 8 | 19.11% |
SPY241231P00442000 | 2024-03-21 10:08AM EDT | 2024-12-31 | 6.10 | 5.95 | 6.08 | 0.00 | - | 1 | 2 | 18.65% |