Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00185000 | 2024-04-15 9:59AM EDT | 2024-06-21 | 331.80 | 341.86 | 342.50 | 0.00 | - | 2 | 60 | 0.00% |
SPY240920C00185000 | 2024-05-03 12:49PM EDT | 2024-09-20 | 328.56 | 343.71 | 345.04 | 0.00 | - | 2 | 12 | 0.00% |
SPY241220C00185000 | 2024-04-02 3:38PM EDT | 2024-12-20 | 338.46 | 322.60 | 324.14 | 0.00 | - | 1 | 13 | 0.00% |
SPY250117C00185000 | 2024-04-29 12:40PM EDT | 2025-01-17 | 328.91 | 342.25 | 345.06 | 0.00 | - | 1 | 23 | 0.00% |
SPY250321C00185000 | 2023-03-03 4:56PM EDT | 2025-03-21 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
SPY250620C00185000 | 2023-07-03 10:37AM EDT | 2025-06-20 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00185000 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,600 | 237.50% |
SPY240920P00185000 | 2024-05-08 2:25PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 1,589 | 66.41% |
SPY241220P00185000 | 2024-06-11 2:53PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 2,008 | 53.81% |
SPY250117P00185000 | 2024-06-10 11:10AM EDT | 2025-01-17 | 0.14 | 0.14 | 0.16 | 0.00 | - | 150 | 3,540 | 52.54% |
SPY250321P00185000 | 2024-06-12 10:18AM EDT | 2025-03-21 | 0.24 | 0.24 | 0.27 | 0.00 | - | 5 | 72 | 49.27% |
SPY250620P00185000 | 2024-05-16 11:19AM EDT | 2025-06-20 | 0.44 | 0.39 | 0.43 | 0.00 | - | 7 | 32 | 45.26% |
SPY251219P00185000 | 2024-04-24 1:14PM EDT | 2025-12-19 | 0.93 | 0.74 | 0.80 | 0.00 | - | 10 | 48 | 40.22% |