Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250620C00785000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 1 | 11,513 | 15.02% |
SPY251219C00785000 | 2024-05-10 10:03AM EDT | 2025-12-19 | 0.56 | 0.49 | 0.55 | +0.03 | +5.66% | 5 | 53 | 14.59% |
SPY260116C00785000 | 2024-05-09 9:45AM EDT | 2026-01-16 | 0.61 | 0.56 | 0.64 | +0.04 | +7.02% | 2 | 36 | 14.56% |
SPY261218C00785000 | 2024-05-09 4:10PM EDT | 2026-12-18 | 3.50 | 3.00 | 4.00 | 0.00 | - | 21 | 399 | 16.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250620P00785000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 269.75 | 262.32 | 266.20 | 0.00 | - | - | 0 | 21.74% |
SPY251219P00785000 | 2024-05-07 11:45AM EDT | 2025-12-19 | 267.07 | 262.32 | 266.19 | 0.00 | - | - | 0 | 18.10% |
SPY261218P00785000 | 2024-04-03 9:36AM EDT | 2026-12-18 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 21.12% |