Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240617C00533000 | 2024-06-14 4:05PM EDT | 2024-06-17 | 9.75 | 9.51 | 9.64 | -0.13 | -1.32% | 186 | 840 | 0.00% |
SPY240618C00533000 | 2024-06-14 3:23PM EDT | 2024-06-18 | 10.00 | 9.77 | 9.88 | +1.33 | +15.34% | 77 | 1,203 | 11.67% |
SPY240620C00533000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 9.59 | 9.98 | 10.12 | -0.77 | -7.43% | 26 | 1,079 | 11.91% |
SPY240621C00533000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 9.59 | 9.76 | 10.19 | -0.80 | -7.70% | 107 | 9,376 | 11.45% |
SPY240624C00533000 | 2024-06-14 4:04PM EDT | 2024-06-24 | 10.22 | 9.80 | 10.34 | +0.22 | +2.20% | 2 | 117 | 10.24% |
SPY240625C00533000 | 2024-06-14 4:04PM EDT | 2024-06-25 | 10.30 | 10.06 | 10.28 | +0.01 | +0.10% | 11 | 68 | 9.39% |
SPY240627C00533000 | 2024-06-14 1:24PM EDT | 2024-06-27 | 9.99 | 10.26 | 10.50 | -0.87 | -8.01% | 20 | 1 | 9.61% |
SPY240628C00533000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 10.36 | 10.51 | 10.74 | -0.46 | -4.25% | 128 | 2,386 | 10.21% |
SPY240705C00533000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 11.53 | 11.56 | 11.74 | -0.27 | -2.29% | 24 | 802 | 11.00% |
SPY240712C00533000 | 2024-06-14 12:02PM EDT | 2024-07-12 | 12.19 | 12.96 | 13.14 | -1.17 | -8.76% | 4 | 401 | 12.37% |
SPY240719C00533000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 13.90 | 14.12 | 14.26 | -0.19 | -1.35% | 108 | 4,423 | 12.96% |
SPY240726C00533000 | 2024-06-14 11:11AM EDT | 2024-07-26 | 14.50 | 15.12 | 15.61 | -1.14 | -7.29% | 1 | 63 | 13.85% |
SPY240731C00533000 | 2024-06-14 2:57PM EDT | 2024-07-31 | 15.50 | 15.84 | 16.32 | +0.10 | +0.65% | 3 | 1,265 | 14.08% |
SPY240830C00533000 | 2024-06-14 3:28PM EDT | 2024-08-30 | 20.64 | 20.73 | 21.19 | +0.79 | +3.98% | 1 | 1,035 | 16.16% |
SPY241031C00533000 | 2024-06-13 9:55AM EDT | 2024-10-31 | 27.47 | 27.53 | 28.16 | 0.00 | - | 15 | 287 | 17.39% |
SPY241129C00533000 | 2024-06-14 3:38PM EDT | 2024-11-29 | 32.13 | 31.75 | 32.54 | +5.11 | +18.91% | 3 | 3,163 | 18.86% |
SPY250131C00533000 | 2024-06-14 2:58PM EDT | 2025-01-31 | 37.76 | 37.62 | 38.74 | +0.46 | +1.23% | 23 | 26 | 19.75% |
SPY250331C00533000 | 2024-06-10 11:52AM EDT | 2025-03-31 | 38.79 | 42.97 | 44.37 | 0.00 | - | 1 | 1 | 20.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240617P00533000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 7,323 | 2,813 | 13.04% |
SPY240618P00533000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 1,428 | 2,972 | 12.31% |
SPY240620P00533000 | 2024-06-14 4:11PM EDT | 2024-06-20 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 746 | 2,589 | 11.55% |
SPY240621P00533000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | +0.05 | +8.62% | 6,123 | 7,669 | 13.09% |
SPY240624P00533000 | 2024-06-14 4:09PM EDT | 2024-06-24 | 0.80 | 0.79 | 0.81 | +0.08 | +11.11% | 372 | 286 | 11.56% |
SPY240625P00533000 | 2024-06-14 3:34PM EDT | 2024-06-25 | 0.96 | 0.95 | 0.97 | +0.11 | +12.94% | 525 | 388 | 11.68% |
SPY240626P00533000 | 2024-06-14 4:00PM EDT | 2024-06-26 | 1.05 | 1.13 | 1.15 | +0.06 | +6.06% | 647 | 80 | 11.87% |
SPY240627P00533000 | 2024-06-14 3:40PM EDT | 2024-06-27 | 1.30 | 1.30 | 1.32 | +0.19 | +17.12% | 201 | 26 | 12.00% |
SPY240628P00533000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 1.56 | 1.55 | 1.58 | +0.21 | +15.56% | 2,831 | 6,129 | 12.42% |
SPY240705P00533000 | 2024-06-14 4:05PM EDT | 2024-07-05 | 2.15 | 2.19 | 2.22 | +0.21 | +10.82% | 1,923 | 2,396 | 11.66% |
SPY240712P00533000 | 2024-06-14 4:08PM EDT | 2024-07-12 | 3.03 | 3.00 | 3.04 | +0.51 | +20.24% | 701 | 2,034 | 11.73% |
SPY240719P00533000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.46 | 3.57 | 3.60 | +0.31 | +9.84% | 1,356 | 4,421 | 11.45% |
SPY240726P00533000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 4.05 | 4.12 | 4.18 | -0.25 | -5.81% | 21 | 204 | 11.34% |
SPY240731P00533000 | 2024-06-14 3:58PM EDT | 2024-07-31 | 4.56 | 4.57 | 4.62 | +0.41 | +9.88% | 1,772 | 1,765 | 11.35% |
SPY240802P00533000 | 2024-06-14 10:41AM EDT | 2024-08-02 | 5.68 | 4.81 | 4.88 | +1.19 | +26.50% | 13 | 1 | 11.48% |
SPY240830P00533000 | 2024-06-14 2:48PM EDT | 2024-08-30 | 6.93 | 6.74 | 6.80 | +0.55 | +8.62% | 13 | 6,820 | 11.25% |
SPY241031P00533000 | 2024-06-14 9:43AM EDT | 2024-10-31 | 10.70 | 10.56 | 10.65 | +0.55 | +5.42% | 3 | 810 | 11.41% |
SPY241129P00533000 | 2024-06-13 3:14PM EDT | 2024-11-29 | 11.96 | 12.47 | 12.66 | 0.00 | - | 1 | 216 | 11.80% |
SPY250131P00533000 | 2024-06-11 3:29PM EDT | 2025-01-31 | 17.35 | 15.32 | 15.71 | 0.00 | - | 5 | 1,221 | 11.89% |
SPY250331P00533000 | 2024-06-10 11:52AM EDT | 2025-03-31 | 20.22 | 17.88 | 18.13 | 0.00 | - | 1 | 27 | 11.90% |