Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY241220C00740000 | 2024-06-24 12:43PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.08 | 0.00 | - | 8 | 590 | 16.21% |
SPY250117C00740000 | 2024-06-25 2:49PM EDT | 2025-01-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 9 | 142 | 15.43% |
SPY250321C00740000 | 2024-06-06 10:53AM EDT | 2025-03-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 28 | 14.01% |
SPY250620C00740000 | 2024-06-26 11:10AM EDT | 2025-06-20 | 0.33 | 0.30 | 0.33 | +0.01 | +3.13% | 6 | 62 | 13.43% |
SPY250919C00740000 | 2024-06-06 1:47PM EDT | 2025-09-19 | 0.64 | 0.74 | 0.78 | 0.00 | - | 1 | 11 | 13.56% |
SPY251219C00740000 | 2024-06-27 9:40AM EDT | 2025-12-19 | 1.60 | 1.53 | 1.64 | +0.07 | +4.58% | 21 | 24,831 | 14.03% |
SPY260116C00740000 | 2024-06-20 9:59AM EDT | 2026-01-16 | 2.23 | 1.78 | 1.94 | 0.00 | - | 1 | 10 | 14.12% |
SPY260618C00740000 | 2024-06-21 1:27PM EDT | 2026-06-18 | 4.55 | 4.11 | 4.73 | 0.00 | - | 1 | 3 | 15.17% |
SPY261218C00740000 | 2024-06-13 12:55PM EDT | 2026-12-18 | 7.66 | 8.11 | 9.44 | 0.00 | - | 1 | 23 | 16.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY250620P00740000 | 2024-06-21 3:43PM EDT | 2025-06-20 | 195.52 | 192.29 | 195.98 | 0.00 | - | 1 | 0 | 18.47% |
SPY250919P00740000 | 2024-06-21 3:43PM EDT | 2025-09-19 | 195.53 | 191.50 | 196.41 | 0.00 | - | 1 | 0 | 17.10% |
SPY251219P00740000 | 2024-06-11 3:12PM EDT | 2025-12-19 | 203.75 | 192.20 | 195.81 | 0.00 | - | - | 0 | 14.87% |
SPY260116P00740000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 40.74% |