Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510C00498000 | 2024-05-09 4:04PM EDT | 2024-05-10 | 22.20 | 22.43 | 22.67 | +2.77 | +14.26% | 11 | 1,802 | 53.91% |
SPY240513C00498000 | 2024-05-09 4:04PM EDT | 2024-05-13 | 22.28 | 22.51 | 22.75 | +5.19 | +30.37% | 12 | 158 | 29.71% |
SPY240514C00498000 | 2024-05-09 10:38AM EDT | 2024-05-14 | 21.23 | 22.60 | 22.84 | +12.19 | +134.85% | 2 | 15 | 27.54% |
SPY240515C00498000 | 2024-05-09 10:00AM EDT | 2024-05-15 | 19.96 | 22.74 | 22.92 | +2.58 | +14.84% | 1 | 28 | 25.88% |
SPY240516C00498000 | 2024-05-09 3:25PM EDT | 2024-05-16 | 22.34 | 22.99 | 23.18 | +6.57 | +41.66% | 4 | 2 | 26.01% |
SPY240517C00498000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 23.24 | 23.10 | 23.28 | +2.51 | +12.11% | 52 | 5,434 | 25.00% |
SPY240524C00498000 | 2024-05-09 3:11PM EDT | 2024-05-24 | 23.46 | 24.00 | 24.18 | +2.31 | +10.92% | 1 | 661 | 22.12% |
SPY240531C00498000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 23.14 | 24.67 | 24.83 | +1.24 | +5.66% | 3 | 638 | 20.26% |
SPY240607C00498000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 25.23 | 25.62 | 25.78 | +2.37 | +10.37% | 12 | 47 | 19.97% |
SPY240614C00498000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 22.98 | 26.72 | 26.88 | 0.00 | - | 264 | 264 | 20.18% |
SPY240621C00498000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 27.37 | 27.14 | 27.51 | +2.49 | +10.01% | 4 | 1,748 | 19.59% |
SPY240628C00498000 | 2024-05-09 12:44PM EDT | 2024-06-28 | 26.51 | 27.46 | 27.84 | +1.42 | +5.66% | 1 | 135 | 18.71% |
SPY240719C00498000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 29.00 | 29.54 | 29.90 | +0.73 | +2.58% | 1 | 342 | 18.42% |
SPY240731C00498000 | 2024-05-06 11:15AM EDT | 2024-07-31 | 26.83 | 30.90 | 31.29 | 0.00 | - | 1 | 111 | 18.67% |
SPY240816C00498000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.37 | 33.09 | 33.43 | 0.00 | - | 5 | 192 | 19.35% |
SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 34.88 | 35.25 | 0.00 | - | 2 | 323 | 19.87% |
SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 46.77 | 47.33 | 0.00 | - | 4 | 43 | 21.54% |
SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 54.66 | 55.71 | 0.00 | - | 2 | 1 | 22.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240510P00498000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,945 | 8,006 | 33.59% |
SPY240513P00498000 | 2024-05-09 4:06PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 82 | 549 | 16.80% |
SPY240514P00498000 | 2024-05-09 4:01PM EDT | 2024-05-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,518 | 387 | 15.82% |
SPY240515P00498000 | 2024-05-09 3:38PM EDT | 2024-05-15 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 156 | 1,265 | 15.87% |
SPY240516P00498000 | 2024-05-09 2:29PM EDT | 2024-05-16 | 0.11 | 0.08 | 0.09 | -0.06 | -35.29% | 189 | 99 | 15.63% |
SPY240517P00498000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 557 | 13,602 | 15.28% |
SPY240524P00498000 | 2024-05-09 4:09PM EDT | 2024-05-24 | 0.39 | 0.37 | 0.38 | -0.25 | -39.06% | 884 | 4,296 | 13.92% |
SPY240531P00498000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 0.67 | 0.66 | 0.67 | -0.37 | -35.58% | 726 | 5,456 | 13.14% |
SPY240607P00498000 | 2024-05-09 4:13PM EDT | 2024-06-07 | 1.05 | 1.05 | 1.07 | -0.40 | -27.59% | 501 | 595 | 13.00% |
SPY240614P00498000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 1.62 | 1.59 | 1.63 | -0.78 | -32.50% | 198 | 440 | 13.30% |
SPY240621P00498000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 2.09 | 2.08 | 2.10 | -0.57 | -21.43% | 1,341 | 20,628 | 13.28% |
SPY240628P00498000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 2.61 | 2.51 | 2.53 | -0.70 | -21.15% | 191 | 369 | 13.19% |
SPY240719P00498000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 3.62 | 3.60 | 3.63 | -0.62 | -14.62% | 1,558 | 6,518 | 12.80% |
SPY240731P00498000 | 2024-05-09 2:54PM EDT | 2024-07-31 | 4.36 | 4.21 | 4.25 | -0.51 | -10.47% | 9 | 574 | 12.69% |
SPY240816P00498000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 5.50 | 5.03 | 5.07 | -0.19 | -3.34% | 2 | 569 | 12.60% |
SPY240830P00498000 | 2024-05-09 10:37AM EDT | 2024-08-30 | 6.18 | 5.71 | 5.76 | -0.31 | -4.78% | 16 | 41 | 12.55% |
SPY241031P00498000 | 2024-05-03 9:46AM EDT | 2024-10-31 | 11.88 | 8.68 | 8.83 | 0.00 | - | 2 | 2 | 12.64% |
SPY241231P00498000 | 2024-05-09 3:24PM EDT | 2024-12-31 | 12.13 | 11.81 | 11.92 | -0.69 | -5.38% | 12 | 198 | 12.99% |
SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 15.35 | 15.52 | 0.00 | - | - | 3 | 13.08% |