Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240520C00529000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 1.15 | 1.15 | 1.16 | -0.26 | -18.44% | 146,386 | 3,112 | 4.79% |
SPY240521C00529000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 1.58 | 1.57 | 1.59 | -0.20 | -11.24% | 23,530 | 1,328 | 6.12% |
SPY240522C00529000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 2.37 | 2.37 | 2.39 | -0.04 | -1.66% | 8,146 | 1,148 | 8.73% |
SPY240523C00529000 | 2024-05-17 10:59AM EDT | 2024-05-23 | 2.99 | 2.92 | 2.93 | +0.06 | +2.05% | 1,969 | 998 | 9.97% |
SPY240524C00529000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.18 | 3.18 | 3.20 | +0.02 | +0.63% | 19,111 | 4,545 | 10.16% |
SPY240531C00529000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 4.35 | 4.33 | 4.35 | +0.04 | +0.93% | 4,314 | 4,919 | 9.96% |
SPY240607C00529000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 5.84 | 5.80 | 5.84 | +0.08 | +1.39% | 2,400 | 408 | 11.08% |
SPY240614C00529000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 7.41 | 7.40 | 7.44 | +0.17 | +2.35% | 1,602 | 1,211 | 12.33% |
SPY240621C00529000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 8.09 | 8.07 | 8.10 | +0.26 | +3.32% | 1,868 | 4,935 | 12.04% |
SPY240628C00529000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 8.73 | 8.69 | 8.73 | +0.24 | +2.83% | 164 | 722 | 11.87% |
SPY240719C00529000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 11.31 | 11.44 | 11.49 | -0.35 | -3.00% | 752 | 5,222 | 12.84% |
SPY240731C00529000 | 2024-05-17 3:43PM EDT | 2024-07-31 | 13.09 | 13.01 | 13.06 | -0.06 | -0.46% | 385 | 474 | 13.41% |
SPY240830C00529000 | 2024-05-17 3:32PM EDT | 2024-08-30 | 17.12 | 17.22 | 17.29 | +0.13 | +0.77% | 6 | 88 | 15.07% |
SPY241031C00529000 | 2024-05-17 11:05AM EDT | 2024-10-31 | 23.46 | 23.45 | 24.04 | +0.40 | +1.73% | 1 | 34 | 16.68% |
SPY250331C00529000 | 2024-05-17 12:21PM EDT | 2025-03-31 | 38.86 | 38.40 | 39.85 | -0.60 | -1.52% | 1 | 3 | 20.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240520P00529000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.79 | 0.79 | 0.80 | -1.06 | -57.30% | 114,532 | 3,966 | 5.27% |
SPY240521P00529000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 1.12 | 1.13 | 1.15 | -0.98 | -46.67% | 14,152 | 1,254 | 6.17% |
SPY240522P00529000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.85 | 1.83 | 1.86 | -0.83 | -30.97% | 5,352 | 2,225 | 8.41% |
SPY240524P00529000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.29 | 2.28 | 2.30 | -0.79 | -25.65% | 19,597 | 3,398 | 8.62% |
SPY240531P00529000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 3.06 | 3.05 | 3.08 | -0.80 | -20.73% | 3,122 | 2,654 | 7.98% |
SPY240607P00529000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 3.94 | 3.96 | 3.99 | -0.71 | -15.27% | 1,200 | 309 | 8.32% |
SPY240614P00529000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.95 | 4.97 | 5.01 | -0.64 | -11.45% | 398 | 377 | 8.95% |
SPY240621P00529000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 5.94 | 5.93 | 5.96 | -0.59 | -9.04% | 4,021 | 4,860 | 9.46% |
SPY240628P00529000 | 2024-05-17 4:06PM EDT | 2024-06-28 | 6.64 | 6.61 | 6.65 | -0.56 | -7.78% | 253 | 1,185 | 9.60% |
SPY240719P00529000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 8.14 | 8.12 | 8.14 | -0.57 | -6.54% | 815 | 793 | 9.54% |
SPY240731P00529000 | 2024-05-17 4:02PM EDT | 2024-07-31 | 8.91 | 8.85 | 8.89 | -0.48 | -5.11% | 133 | 497 | 9.53% |
SPY240830P00529000 | 2024-05-17 4:00PM EDT | 2024-08-30 | 10.58 | 10.59 | 10.67 | -0.50 | -4.51% | 16 | 1,633 | 9.63% |
SPY241031P00529000 | 2024-05-17 3:10PM EDT | 2024-10-31 | 14.15 | 14.00 | 14.09 | +0.20 | +1.43% | 120 | 24 | 10.03% |
SPY241129P00529000 | 2024-05-17 2:03PM EDT | 2024-11-29 | 16.33 | 15.84 | 16.11 | -0.07 | -0.43% | 98 | 9 | 10.57% |
SPY250331P00529000 | 2024-05-17 2:01PM EDT | 2025-03-31 | 21.56 | 21.16 | 21.36 | +0.31 | +1.46% | 6 | 4 | 10.97% |