Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00446000 | 2024-03-26 11:34AM EDT | 2024-03-28 | 75.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240419C00446000 | 2024-03-25 10:26AM EDT | 2024-04-19 | 76.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SPY240430C00446000 | 2024-03-14 3:31PM EDT | 2024-04-30 | 68.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SPY240531C00446000 | 2024-03-15 12:22PM EDT | 2024-05-31 | 70.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SPY240621C00446000 | 2024-03-26 2:27PM EDT | 2024-06-21 | 82.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY240628C00446000 | 2024-03-22 1:37PM EDT | 2024-06-28 | 83.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY240731C00446000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 78.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SPY240930C00446000 | 2024-03-27 12:43PM EDT | 2024-09-30 | 88.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SPY241231C00446000 | 2024-02-09 11:36AM EDT | 2024-12-31 | 77.65 | 87.16 | 88.67 | 0.00 | - | 2 | 2 | 22.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00446000 | 2024-03-27 11:55AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SPY240401P00446000 | 2024-03-25 4:06PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPY240402P00446000 | 2024-03-25 2:41PM EDT | 2024-04-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
SPY240403P00446000 | 2024-03-27 9:42AM EDT | 2024-04-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
SPY240404P00446000 | 2024-03-27 10:18AM EDT | 2024-04-04 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
SPY240405P00446000 | 2024-03-27 1:34PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
SPY240419P00446000 | 2024-03-27 3:40PM EDT | 2024-04-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
SPY240430P00446000 | 2024-03-22 3:19PM EDT | 2024-04-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240531P00446000 | 2024-03-21 9:40AM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SPY240621P00446000 | 2024-03-26 12:49PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
SPY240628P00446000 | 2024-03-26 1:30PM EDT | 2024-06-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
SPY240731P00446000 | 2024-03-26 10:25AM EDT | 2024-07-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
SPY240930P00446000 | 2024-03-08 3:28PM EDT | 2024-09-30 | 5.10 | 3.49 | 3.58 | 0.00 | - | 2 | 6 | 18.56% |
SPY241231P00446000 | 2024-03-14 9:46AM EDT | 2024-12-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |