Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00335000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 189.43 | 189.15 | 189.67 | +1.76 | +0.94% | 2 | 125 | 99.15% |
SPY240430C00335000 | 2024-01-19 10:30AM EDT | 2024-04-30 | 146.50 | 166.11 | 166.69 | 0.00 | - | 1 | 27 | 0.00% |
SPY240517C00335000 | 2024-03-26 10:04AM EDT | 2024-05-17 | 189.23 | 190.79 | 191.23 | 0.00 | - | 3 | 22 | 76.65% |
SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
SPY240621C00335000 | 2024-03-26 9:37AM EDT | 2024-06-21 | 190.91 | 192.53 | 193.09 | 0.00 | - | 2 | 1,286 | 65.59% |
SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 56.26% |
SPY240719C00335000 | 2024-03-19 10:01AM EDT | 2024-07-19 | 182.45 | 192.44 | 193.47 | 0.00 | - | 2 | 2 | 57.30% |
SPY240816C00335000 | 2024-03-20 2:22PM EDT | 2024-08-16 | 189.45 | 193.98 | 195.09 | 0.00 | - | 1 | 76 | 55.12% |
SPY240830C00335000 | 2024-03-12 11:14AM EDT | 2024-08-30 | 187.83 | 194.79 | 196.04 | 0.00 | - | - | 0 | 54.43% |
SPY240920C00335000 | 2024-03-12 10:33AM EDT | 2024-09-20 | 188.21 | 195.97 | 196.81 | 0.00 | - | 8 | 1,269 | 52.91% |
SPY241220C00335000 | 2024-03-27 3:35PM EDT | 2024-12-20 | 199.68 | 199.12 | 200.80 | +2.05 | +1.04% | 2 | 184 | 48.94% |
SPY250117C00335000 | 2024-03-21 3:56PM EDT | 2025-01-17 | 199.81 | 199.35 | 201.08 | 0.00 | - | 10 | 43 | 46.89% |
SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 202.35 | 204.49 | 0.00 | - | 8 | 121 | 46.10% |
SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.24 | 195.66 | 0.00 | - | 2 | 0 | 32.25% |
SPY251219C00335000 | 2024-02-13 4:34PM EDT | 2025-12-19 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 34.96% |
SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 210.00 | 215.00 | 0.00 | - | 2 | 32 | 41.13% |
SPY261218C00335000 | 2024-03-12 1:39PM EDT | 2026-12-18 | 212.22 | 219.00 | 224.00 | 0.00 | - | 2 | 8 | 38.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00335000 | 2024-03-27 1:13PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 1,328 | 60.94% |
SPY240430P00335000 | 2024-03-28 3:18PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 243 | 52.34% |
SPY240517P00335000 | 2024-03-19 1:59PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.09 | 0.00 | - | 132 | 1,116 | 45.61% |
SPY240531P00335000 | 2024-03-28 2:00PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 2 | 187 | 42.29% |
SPY240621P00335000 | 2024-03-27 1:29PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | 0.00 | - | 438 | 6,188 | 38.67% |
SPY240628P00335000 | 2024-03-22 10:00AM EDT | 2024-06-28 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 72 | 732 | 37.96% |
SPY240719P00335000 | 2024-03-27 1:23PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.38 | 0.00 | - | 231 | 222 | 35.99% |
SPY240731P00335000 | 2024-03-11 3:27PM EDT | 2024-07-31 | 0.71 | 0.43 | 0.45 | 0.00 | - | 11 | 31 | 35.03% |
SPY240816P00335000 | 2024-03-14 4:04PM EDT | 2024-08-16 | 0.81 | 0.54 | 0.57 | 0.00 | - | 119 | 150 | 34.13% |
SPY240830P00335000 | 2024-03-27 4:09PM EDT | 2024-08-30 | 0.64 | 0.64 | 0.67 | 0.00 | - | 1 | 23 | 33.35% |
SPY240920P00335000 | 2024-03-22 10:56AM EDT | 2024-09-20 | 0.91 | 0.81 | 0.84 | 0.00 | - | 10 | 4,434 | 32.41% |
SPY240930P00335000 | 2024-03-25 10:44AM EDT | 2024-09-30 | 0.96 | 0.87 | 0.91 | 0.00 | - | 10 | 90 | 31.93% |
SPY241220P00335000 | 2024-03-22 11:32AM EDT | 2024-12-20 | 1.76 | 1.65 | 1.67 | 0.00 | - | 476 | 7,242 | 29.63% |
SPY250117P00335000 | 2024-03-28 11:57AM EDT | 2025-01-17 | 1.87 | 1.85 | 1.93 | -0.08 | -4.10% | 1 | 214 | 28.97% |
SPY250321P00335000 | 2024-03-20 9:33AM EDT | 2025-03-21 | 2.74 | 2.45 | 2.52 | 0.00 | - | 1 | 2,302 | 27.74% |
SPY250620P00335000 | 2024-03-26 11:16AM EDT | 2025-06-20 | 3.30 | 3.26 | 3.43 | -0.09 | -2.65% | 1 | 5,197 | 26.47% |
SPY251219P00335000 | 2024-03-27 10:49AM EDT | 2025-12-19 | 5.11 | 4.74 | 5.30 | 0.00 | - | 1 | 885 | 24.77% |
SPY260116P00335000 | 2024-02-28 2:21PM EDT | 2026-01-16 | 5.39 | 4.61 | 5.86 | 0.00 | - | 95 | 658 | 24.86% |
SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 6.65 | 9.08 | -0.30 | -3.73% | 1 | 42 | 22.85% |