Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240531C00400000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 130.81 | 129.58 | 129.91 | 0.00 | - | 2 | 285 | 92.77% |
SPY240607C00400000 | 2024-05-23 9:46AM EDT | 2024-06-07 | 132.28 | 130.07 | 130.41 | 0.00 | - | 1 | 12 | 76.17% |
SPY240621C00400000 | 2024-05-23 2:19PM EDT | 2024-06-21 | 127.47 | 130.71 | 131.41 | 0.00 | - | 6 | 10,493 | 61.40% |
SPY240628C00400000 | 2024-05-24 11:04AM EDT | 2024-06-28 | 131.28 | 130.67 | 131.42 | +7.43 | +6.00% | 1 | 235 | 54.81% |
SPY240719C00400000 | 2024-05-23 4:13PM EDT | 2024-07-19 | 127.70 | 131.07 | 131.92 | 0.00 | - | 4 | 224 | 47.55% |
SPY240731C00400000 | 2024-05-16 9:30AM EDT | 2024-07-31 | 132.00 | 131.86 | 132.65 | -1.22 | -0.92% | 1 | 34 | 45.83% |
SPY240816C00400000 | 2024-05-24 11:18AM EDT | 2024-08-16 | 134.16 | 133.24 | 133.96 | +3.96 | +3.04% | 26 | 59 | 44.98% |
SPY240830C00400000 | 2024-05-10 3:52PM EDT | 2024-08-30 | 127.20 | 134.26 | 135.12 | 0.00 | - | 2 | 23 | 44.35% |
SPY240920C00400000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 135.96 | 135.54 | 136.43 | -0.28 | -0.21% | 52 | 1,090 | 42.78% |
SPY240930C00400000 | 2024-05-24 3:18PM EDT | 2024-09-30 | 135.47 | 135.52 | 136.56 | -1.32 | -0.96% | 3 | 335 | 41.32% |
SPY241018C00400000 | 2024-05-24 3:41PM EDT | 2024-10-18 | 136.78 | 136.15 | 137.18 | -1.93 | -1.39% | 4 | 1 | 39.72% |
SPY241031C00400000 | 2024-05-22 10:39AM EDT | 2024-10-31 | 139.24 | 136.96 | 138.09 | 0.00 | - | 1 | 1 | 39.44% |
SPY241220C00400000 | 2024-05-23 12:23PM EDT | 2024-12-20 | 142.82 | 140.56 | 141.82 | 0.00 | - | 2 | 9,149 | 38.92% |
SPY241231C00400000 | 2024-05-24 3:17PM EDT | 2024-12-31 | 140.51 | 140.48 | 141.97 | -2.34 | -1.64% | 6 | 228 | 38.10% |
SPY250117C00400000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 140.19 | 140.94 | 142.90 | +2.19 | +1.59% | 1 | 1,786 | 37.70% |
SPY250131C00400000 | 2024-05-15 10:13AM EDT | 2025-01-31 | 140.25 | 141.80 | 143.99 | 0.00 | - | - | 1 | 37.73% |
SPY250321C00400000 | 2024-05-22 11:51AM EDT | 2025-03-21 | 147.13 | 144.99 | 147.33 | 0.00 | - | 1 | 720 | 37.45% |
SPY250331C00400000 | 2024-05-23 3:55PM EDT | 2025-03-31 | 142.52 | 145.02 | 147.67 | 0.00 | - | 2 | 17 | 37.13% |
SPY250620C00400000 | 2024-05-24 10:43AM EDT | 2025-06-20 | 149.75 | 149.60 | 152.58 | +3.02 | +2.06% | 1 | 406 | 36.62% |
SPY250919C00400000 | 2024-05-20 12:09PM EDT | 2025-09-19 | 156.32 | 153.62 | 157.22 | 0.00 | - | 6 | 6 | 35.86% |
SPY251219C00400000 | 2024-05-24 2:32PM EDT | 2025-12-19 | 158.84 | 157.86 | 160.60 | +4.88 | +3.17% | 3 | 2,920 | 34.76% |
SPY260116C00400000 | 2024-05-24 9:42AM EDT | 2026-01-16 | 159.26 | 158.29 | 161.88 | +2.06 | +1.31% | 1 | 171 | 34.62% |
SPY260618C00400000 | 2024-05-23 10:45AM EDT | 2026-06-18 | 169.00 | 164.50 | 169.50 | 0.00 | - | 1 | 4 | 34.46% |
SPY261218C00400000 | 2024-05-22 1:40PM EDT | 2026-12-18 | 173.37 | 171.92 | 176.50 | 0.00 | - | 1 | 78 | 33.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240531P00400000 | 2024-05-24 10:18AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 110,621 | 60.94% |
SPY240607P00400000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 177 | 48.44% |
SPY240614P00400000 | 2024-05-24 1:12PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 101 | 1,211 | 43.16% |
SPY240621P00400000 | 2024-05-24 4:10PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 606 | 258,999 | 39.36% |
SPY240628P00400000 | 2024-05-24 12:51PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 79 | 6,578 | 36.48% |
SPY240719P00400000 | 2024-05-24 3:06PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 55 | 212,570 | 31.93% |
SPY240731P00400000 | 2024-05-24 12:25PM EDT | 2024-07-31 | 0.34 | 0.34 | 0.36 | -0.07 | -17.07% | 1 | 5,272 | 30.49% |
SPY240816P00400000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.50 | 0.00 | - | 1,205 | 2,829 | 28.82% |
SPY240830P00400000 | 2024-05-24 10:29AM EDT | 2024-08-30 | 0.63 | 0.61 | 0.63 | -0.10 | -13.70% | 14 | 639 | 27.67% |
SPY240920P00400000 | 2024-05-24 11:34AM EDT | 2024-09-20 | 0.83 | 0.84 | 0.85 | -0.12 | -12.63% | 88 | 29,916 | 26.40% |
SPY240930P00400000 | 2024-05-24 2:11PM EDT | 2024-09-30 | 0.93 | 0.92 | 0.95 | -0.14 | -13.08% | 16 | 1,495 | 25.87% |
SPY241018P00400000 | 2024-05-24 11:01AM EDT | 2024-10-18 | 1.18 | 1.15 | 1.18 | -0.13 | -9.92% | 7 | 9,862 | 25.21% |
SPY241031P00400000 | 2024-05-23 3:59PM EDT | 2024-10-31 | 1.43 | 1.28 | 1.32 | 0.00 | - | 13 | 3,303 | 24.68% |
SPY241129P00400000 | 2024-05-24 12:14PM EDT | 2024-11-29 | 1.72 | 1.70 | 1.77 | +0.02 | +1.18% | 4 | 44 | 24.08% |
SPY241220P00400000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 2.05 | 2.02 | 2.04 | -0.16 | -7.24% | 47 | 67,368 | 23.54% |
SPY241231P00400000 | 2024-05-24 3:02PM EDT | 2024-12-31 | 2.16 | 2.13 | 2.16 | -0.16 | -6.90% | 66 | 1,905 | 23.23% |
SPY250117P00400000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 2.38 | 2.36 | 2.39 | -0.19 | -7.39% | 39 | 16,746 | 22.89% |
SPY250131P00400000 | 2024-05-23 11:46AM EDT | 2025-01-31 | 2.54 | 2.48 | 2.62 | +0.04 | +1.60% | 1 | 16 | 22.71% |
SPY250321P00400000 | 2024-05-24 12:42PM EDT | 2025-03-21 | 3.25 | 3.20 | 3.25 | -0.25 | -7.14% | 20 | 2,367 | 21.87% |
SPY250331P00400000 | 2024-05-24 10:55AM EDT | 2025-03-31 | 3.38 | 3.33 | 3.39 | -0.21 | -5.85% | 2 | 135 | 21.74% |
SPY250620P00400000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 4.51 | 4.46 | 4.52 | -0.31 | -6.43% | 20 | 7,243 | 20.84% |
SPY250919P00400000 | 2024-05-24 11:26AM EDT | 2025-09-19 | 5.80 | 5.79 | 5.88 | -0.07 | -1.19% | 4 | 56 | 20.19% |
SPY251219P00400000 | 2024-05-24 3:31PM EDT | 2025-12-19 | 7.21 | 7.08 | 7.20 | -0.44 | -5.75% | 18 | 8,059 | 19.67% |
SPY260116P00400000 | 2024-05-24 1:35PM EDT | 2026-01-16 | 7.48 | 7.39 | 7.53 | -0.39 | -4.96% | 465 | 1,749 | 19.48% |
SPY260618P00400000 | 2024-05-24 3:38PM EDT | 2026-06-18 | 9.35 | 9.25 | 9.97 | +0.20 | +2.19% | 326 | 17 | 19.05% |
SPY261218P00400000 | 2024-05-24 4:01PM EDT | 2026-12-18 | 11.50 | 11.40 | 12.00 | -0.09 | -0.78% | 15 | 7,289 | 18.23% |