Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240617C00542000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 1.52 | 1.51 | 1.52 | -0.48 | -24.00% | 134,331 | 3,341 | 6.78% |
SPY240618C00542000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 2.12 | 2.08 | 2.10 | -0.33 | -13.47% | 17,495 | 4,250 | 8.57% |
SPY240620C00542000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 2.62 | 2.59 | 2.63 | -0.28 | -9.66% | 7,521 | 2,542 | 8.75% |
SPY240621C00542000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 2.70 | 2.69 | 2.72 | -0.32 | -10.60% | 20,398 | 15,764 | 8.32% |
SPY240624C00542000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 2.89 | 2.86 | 2.89 | -0.25 | -7.96% | 1,230 | 435 | 7.30% |
SPY240625C00542000 | 2024-06-14 4:14PM EDT | 2024-06-25 | 3.09 | 3.05 | 3.08 | -0.57 | -15.57% | 987 | 273 | 7.46% |
SPY240626C00542000 | 2024-06-14 4:06PM EDT | 2024-06-26 | 3.36 | 3.26 | 3.30 | -0.29 | -7.95% | 742 | 672 | 7.70% |
SPY240627C00542000 | 2024-06-14 4:02PM EDT | 2024-06-27 | 3.58 | 3.48 | 3.53 | -0.08 | -2.19% | 298 | 182 | 7.96% |
SPY240628C00542000 | 2024-06-14 4:08PM EDT | 2024-06-28 | 3.96 | 3.94 | 3.98 | -0.17 | -4.12% | 3,464 | 16,178 | 8.75% |
SPY240705C00542000 | 2024-06-14 4:11PM EDT | 2024-07-05 | 5.25 | 5.23 | 5.27 | +0.05 | +0.96% | 2,831 | 2,041 | 9.61% |
SPY240712C00542000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 6.75 | 6.71 | 6.75 | -0.05 | -0.74% | 2,333 | 2,054 | 10.79% |
SPY240719C00542000 | 2024-06-14 4:05PM EDT | 2024-07-19 | 7.90 | 7.85 | 7.88 | +0.14 | +1.80% | 1,903 | 3,612 | 11.33% |
SPY240726C00542000 | 2024-06-14 4:00PM EDT | 2024-07-26 | 9.08 | 8.99 | 9.04 | +0.21 | +2.37% | 321 | 136 | 11.91% |
SPY240802C00542000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 10.42 | 10.30 | 10.36 | +0.27 | +2.66% | 50 | 26 | 12.70% |
SPY240830C00542000 | 2024-06-14 3:54PM EDT | 2024-08-30 | 14.10 | 14.46 | 14.53 | -0.43 | -2.96% | 71 | 838 | 14.31% |
SPY250331C00542000 | 2024-06-14 2:12PM EDT | 2025-03-31 | 36.89 | 36.83 | 38.10 | -0.84 | -2.23% | 3 | 52 | 19.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240617P00542000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.98 | 0.98 | 0.99 | -0.26 | -20.97% | 98,165 | 3,856 | 8.39% |
SPY240618P00542000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 1.41 | 1.39 | 1.42 | -0.14 | -9.03% | 22,136 | 2,492 | 9.09% |
SPY240620P00542000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 1.82 | 1.82 | 1.86 | -0.07 | -3.70% | 6,241 | 5,325 | 8.80% |
SPY240621P00542000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 2.92 | 2.93 | 2.95 | -0.04 | -1.35% | 16,294 | 6,368 | 11.99% |
SPY240624P00542000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 3.22 | 3.20 | 3.23 | +0.06 | +1.90% | 762 | 739 | 10.61% |
SPY240625P00542000 | 2024-06-14 4:13PM EDT | 2024-06-25 | 3.43 | 3.43 | 3.45 | +0.24 | +7.52% | 337 | 142 | 10.69% |
SPY240626P00542000 | 2024-06-14 4:14PM EDT | 2024-06-26 | 3.68 | 3.65 | 3.68 | +0.09 | +2.51% | 1,200 | 228 | 10.80% |
SPY240627P00542000 | 2024-06-14 4:06PM EDT | 2024-06-27 | 3.74 | 3.86 | 3.89 | +0.01 | +0.27% | 206 | 179 | 10.88% |
SPY240628P00542000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 4.19 | 4.16 | 4.20 | +0.16 | +3.97% | 3,193 | 1,738 | 11.22% |
SPY240705P00542000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 4.90 | 4.91 | 4.95 | +0.30 | +6.52% | 2,944 | 1,483 | 10.53% |
SPY240712P00542000 | 2024-06-14 4:14PM EDT | 2024-07-12 | 5.79 | 5.79 | 5.84 | +0.54 | +10.29% | 769 | 688 | 10.58% |
SPY240719P00542000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 6.36 | 6.38 | 6.43 | +0.44 | +7.43% | 2,603 | 1,494 | 10.32% |
SPY240726P00542000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 6.90 | 6.95 | 7.02 | +0.28 | +4.23% | 518 | 350 | 10.21% |
SPY240802P00542000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 7.73 | 7.65 | 7.72 | +0.32 | +4.32% | 63 | 5 | 10.33% |
SPY240830P00542000 | 2024-06-14 3:58PM EDT | 2024-08-30 | 9.50 | 9.51 | 9.61 | +0.43 | +4.74% | 171 | 170 | 10.13% |
SPY250331P00542000 | 2024-06-14 1:53PM EDT | 2025-03-31 | 20.91 | 20.70 | 20.87 | +0.07 | +0.34% | 3 | 2,362 | 11.06% |