Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00436000 | 2024-03-25 3:06PM EDT | 2024-03-28 | 85.08 | 86.64 | 87.84 | 0.00 | - | 2 | 1 | 155.47% |
SPY240401C00436000 | 2024-03-28 2:06PM EDT | 2024-04-01 | 87.55 | 87.02 | 87.55 | +3.58 | +4.26% | 2 | 0 | 71.78% |
SPY240430C00436000 | 2024-03-14 10:55AM EDT | 2024-04-30 | 80.68 | 89.35 | 89.79 | 0.00 | - | 43 | 96 | 44.56% |
SPY240531C00436000 | 2024-03-15 12:34PM EDT | 2024-05-31 | 79.75 | 91.95 | 92.37 | 0.00 | - | 2 | 570 | 38.95% |
SPY240621C00436000 | 2024-03-14 3:14PM EDT | 2024-06-21 | 83.24 | 93.45 | 93.91 | 0.00 | - | 7 | 1,159 | 36.80% |
SPY240628C00436000 | 2024-03-18 1:50PM EDT | 2024-06-28 | 85.83 | 93.51 | 94.05 | 0.00 | - | 8 | 447 | 35.63% |
SPY240930C00436000 | 2024-02-21 12:21PM EDT | 2024-09-30 | 76.33 | 98.07 | 98.88 | 0.00 | - | 2 | 11 | 30.54% |
SPY241231C00436000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 106.62 | 105.88 | 107.00 | +9.56 | +9.85% | 12 | 1 | 31.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00436000 | 2024-03-25 11:00AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 676 | 135.55% |
SPY240401P00436000 | 2024-03-28 4:03PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 90 | 51.56% |
SPY240402P00436000 | 2024-03-28 3:44PM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 46.88% |
SPY240430P00436000 | 2024-03-22 11:03AM EDT | 2024-04-30 | 0.25 | 0.19 | 0.21 | 0.00 | - | 20 | 955 | 27.44% |
SPY240531P00436000 | 2024-03-21 2:29PM EDT | 2024-05-31 | 0.63 | 0.54 | 0.54 | 0.00 | - | 18 | 37 | 22.96% |
SPY240621P00436000 | 2024-03-28 11:27AM EDT | 2024-06-21 | 0.90 | 0.91 | 0.92 | -0.14 | -13.46% | 20 | 1,549 | 22.00% |
SPY240628P00436000 | 2024-03-27 3:06PM EDT | 2024-06-28 | 1.04 | 1.03 | 1.06 | -0.03 | -2.80% | 2 | 677 | 21.75% |
SPY240930P00436000 | 2024-03-05 4:12PM EDT | 2024-09-30 | 4.84 | 3.05 | 3.13 | 0.00 | - | 3 | 32 | 19.72% |
SPY241231P00436000 | 2024-03-28 4:01PM EDT | 2024-12-31 | 5.60 | 5.49 | 5.62 | -0.30 | -5.08% | 1 | 20 | 19.17% |