Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00452000 | 2024-05-02 1:21PM EDT | 2024-05-17 | 65.67 | 69.00 | 69.40 | +13.15 | +25.04% | 2 | 15 | 57.18% |
SPY240531C00452000 | 2024-04-17 12:44PM EDT | 2024-05-31 | 69.93 | 70.03 | 70.39 | +17.53 | +33.45% | 1 | 214 | 41.72% |
SPY240621C00452000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 71.61 | 71.38 | 72.05 | +18.15 | +33.95% | 20 | 199 | 35.23% |
SPY240628C00452000 | 2024-04-30 3:17PM EDT | 2024-06-28 | 66.07 | 71.43 | 72.11 | +8.80 | +15.37% | 1 | 221 | 32.73% |
SPY240731C00452000 | 2024-04-19 10:19AM EDT | 2024-07-31 | 71.20 | 73.31 | 74.10 | +15.06 | +26.83% | 1 | 21 | 29.23% |
SPY240930C00452000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 69.58 | 78.02 | 78.98 | 0.00 | - | 2 | 59 | 28.20% |
SPY241231C00452000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 77.17 | 84.84 | 86.12 | 0.00 | - | - | 1 | 27.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00452000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2 | 3,424 | 41.41% |
SPY240531P00452000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.14 | 0.09 | 0.10 | -0.07 | -33.33% | 7 | 2,290 | 26.03% |
SPY240621P00452000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.27 | -43.55% | 519 | 2,833 | 21.88% |
SPY240628P00452000 | 2024-05-03 11:50AM EDT | 2024-06-28 | 0.50 | 0.46 | 0.48 | -0.31 | -38.27% | 1 | 555 | 21.23% |
SPY240731P00452000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 1.25 | 1.09 | 1.11 | -0.40 | -24.24% | 1 | 24 | 19.24% |
SPY240930P00452000 | 2024-05-01 9:48AM EDT | 2024-09-30 | 2.86 | 2.53 | 2.58 | -2.15 | -42.91% | 1 | 458 | 17.82% |
SPY241231P00452000 | 2024-04-22 12:16PM EDT | 2024-12-31 | 5.66 | 5.10 | 5.17 | -4.28 | -43.06% | 120 | 124 | 17.11% |