Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00454000 | 2024-03-27 10:00AM EDT | 2024-04-01 | 67.04 | 69.09 | 69.56 | 0.00 | - | 7 | 7 | 66.21% |
SPY240419C00454000 | 2024-03-28 1:14PM EDT | 2024-04-19 | 71.02 | 70.74 | 71.22 | +11.30 | +18.92% | 3 | 55 | 43.03% |
SPY240430C00454000 | 2024-03-22 9:43AM EDT | 2024-04-30 | 70.75 | 71.51 | 71.94 | 0.00 | - | 2 | 72 | 37.96% |
SPY240517C00454000 | 2024-03-28 12:19PM EDT | 2024-05-17 | 73.58 | 73.18 | 73.54 | +13.06 | +21.58% | 5 | 867 | 35.21% |
SPY240531C00454000 | 2024-03-28 12:18PM EDT | 2024-05-31 | 74.77 | 74.36 | 74.74 | +2.03 | +2.79% | 12 | 714 | 33.66% |
SPY240621C00454000 | 2024-03-22 12:07PM EDT | 2024-06-21 | 75.20 | 76.03 | 76.48 | 0.00 | - | 20 | 94 | 32.15% |
SPY240628C00454000 | 2024-03-21 12:05PM EDT | 2024-06-28 | 77.61 | 76.14 | 76.65 | 0.00 | - | 2 | 143 | 31.16% |
SPY240731C00454000 | 2024-03-21 12:05PM EDT | 2024-07-31 | 79.67 | 78.11 | 79.02 | 0.00 | - | 27 | 48 | 29.75% |
SPY240930C00454000 | 2024-03-28 10:17AM EDT | 2024-09-30 | 83.59 | 82.81 | 84.12 | +1.54 | +1.88% | 4 | 131 | 29.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00454000 | 2024-03-26 3:54PM EDT | 2024-04-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 45.31% |
SPY240402P00454000 | 2024-03-26 3:54PM EDT | 2024-04-02 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 15 | 43.36% |
SPY240403P00454000 | 2024-03-28 3:58PM EDT | 2024-04-03 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 87 | 39.84% |
SPY240404P00454000 | 2024-03-26 1:53PM EDT | 2024-04-04 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,798 | 769 | 38.28% |
SPY240405P00454000 | 2024-03-28 11:51AM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 34 | 36.91% |
SPY240419P00454000 | 2024-03-28 1:50PM EDT | 2024-04-19 | 0.18 | 0.19 | 0.20 | -0.01 | -5.26% | 5 | 2,826 | 27.25% |
SPY240430P00454000 | 2024-03-28 9:54AM EDT | 2024-04-30 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 10 | 579 | 23.39% |
SPY240517P00454000 | 2024-03-28 12:14PM EDT | 2024-05-17 | 0.52 | 0.52 | 0.54 | -0.04 | -7.14% | 4 | 7,114 | 21.20% |
SPY240531P00454000 | 2024-03-22 3:24PM EDT | 2024-05-31 | 0.89 | 0.76 | 0.78 | 0.00 | - | 1 | 2,051 | 20.09% |
SPY240621P00454000 | 2024-03-27 3:15PM EDT | 2024-06-21 | 1.36 | 1.28 | 1.30 | 0.00 | - | 7 | 1,449 | 19.41% |
SPY240628P00454000 | 2024-03-28 12:12PM EDT | 2024-06-28 | 1.42 | 1.46 | 1.49 | -0.13 | -8.39% | 20 | 258 | 19.25% |
SPY240731P00454000 | 2024-02-27 2:56PM EDT | 2024-07-31 | 4.08 | 2.37 | 2.41 | 0.00 | - | - | 1 | 18.61% |
SPY240930P00454000 | 2024-03-12 9:39AM EDT | 2024-09-30 | 5.80 | 4.02 | 4.11 | 0.00 | - | 5 | 10 | 17.79% |
SPY241231P00454000 | 2024-02-27 3:20PM EDT | 2024-12-31 | 9.34 | 6.96 | 7.05 | 0.00 | - | 1 | 8 | 17.46% |