Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00464000 | 2024-03-25 1:31PM EDT | 2024-03-28 | 56.91 | 59.74 | 60.18 | 0.00 | - | 8 | 8 | 109.38% |
SPY240405C00464000 | 2024-03-25 1:31PM EDT | 2024-04-05 | 57.51 | 60.32 | 60.63 | 0.00 | - | 8 | 8 | 45.19% |
SPY240419C00464000 | 2024-03-28 12:24PM EDT | 2024-04-19 | 61.12 | 61.50 | 61.93 | +3.18 | +5.49% | 134 | 130 | 36.40% |
SPY240430C00464000 | 2024-03-25 3:57PM EDT | 2024-04-30 | 58.81 | 62.53 | 62.93 | 0.00 | - | 1 | 215 | 33.60% |
SPY240517C00464000 | 2024-03-22 11:40AM EDT | 2024-05-17 | 62.39 | 64.23 | 64.63 | 0.00 | - | 2 | 1,149 | 31.68% |
SPY240531C00464000 | 2024-03-25 10:58AM EDT | 2024-05-31 | 62.60 | 65.36 | 65.52 | 0.00 | - | 1 | 206 | 29.82% |
SPY240621C00464000 | 2024-03-28 12:06PM EDT | 2024-06-21 | 67.09 | 67.30 | 67.62 | +7.61 | +12.79% | 2 | 12 | 29.26% |
SPY240628C00464000 | 2024-03-28 12:00PM EDT | 2024-06-28 | 67.41 | 67.40 | 67.74 | +8.80 | +15.01% | 2 | 1,148 | 28.31% |
SPY240719C00464000 | 2024-03-28 2:55PM EDT | 2024-07-19 | 68.43 | 68.47 | 69.27 | +5.14 | +8.12% | 100 | 135 | 27.52% |
SPY240731C00464000 | 2024-03-18 11:48AM EDT | 2024-07-31 | 62.57 | 69.47 | 70.28 | 0.00 | - | 2 | 2 | 27.36% |
SPY240830C00464000 | 2024-02-27 4:01PM EDT | 2024-08-30 | 58.23 | 72.71 | 73.61 | 0.00 | - | - | 3 | 27.93% |
SPY240930C00464000 | 2024-03-08 12:02PM EDT | 2024-09-30 | 69.26 | 74.44 | 75.72 | 0.00 | - | 1 | 72 | 27.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00464000 | 2024-03-27 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,019 | 75.00% |
SPY240401P00464000 | 2024-03-26 12:42PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 211 | 35.16% |
SPY240402P00464000 | 2024-03-27 2:27PM EDT | 2024-04-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 25.00% |
SPY240403P00464000 | 2024-03-28 2:38PM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 8 | 32.03% |
SPY240405P00464000 | 2024-03-28 10:07AM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 30 | 30.27% |
SPY240419P00464000 | 2024-03-28 12:20PM EDT | 2024-04-19 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 15 | 8,674 | 23.85% |
SPY240430P00464000 | 2024-03-28 12:31PM EDT | 2024-04-30 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 5 | 2,149 | 20.89% |
SPY240517P00464000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 0.64 | 0.66 | 0.67 | -0.01 | -1.54% | 6 | 7,225 | 19.29% |
SPY240531P00464000 | 2024-03-28 11:07AM EDT | 2024-05-31 | 0.95 | 0.95 | 0.98 | 0.00 | - | 451 | 1,099 | 18.48% |
SPY240621P00464000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 1.59 | 1.59 | 1.60 | -0.01 | -0.62% | 234 | 2,034 | 17.98% |
SPY240628P00464000 | 2024-03-25 9:30AM EDT | 2024-06-28 | 2.10 | 1.80 | 1.83 | 0.00 | - | 10 | 2,028 | 17.89% |
SPY240719P00464000 | 2024-03-21 3:42PM EDT | 2024-07-19 | 2.63 | 2.44 | 2.47 | 0.00 | - | 1 | 675 | 17.50% |
SPY240731P00464000 | 2024-03-19 12:51PM EDT | 2024-07-31 | 3.84 | 2.79 | 2.83 | 0.00 | - | 5 | 14 | 17.30% |
SPY240830P00464000 | 2024-03-27 3:19PM EDT | 2024-08-30 | 4.03 | 3.77 | 3.81 | 0.00 | - | 1 | 98 | 17.02% |
SPY240930P00464000 | 2024-03-25 2:21PM EDT | 2024-09-30 | 5.12 | 4.73 | 4.80 | 0.00 | - | 10 | 336 | 16.77% |