Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00448000 | 2024-03-26 11:32AM EDT | 2024-03-28 | 73.57 | 75.36 | 75.71 | 0.00 | - | 2 | 6 | 148.14% |
SPY240419C00448000 | 2024-03-20 10:53AM EDT | 2024-04-19 | 70.41 | 77.20 | 77.51 | 0.00 | - | 3 | 18 | 45.88% |
SPY240430C00448000 | 2024-02-13 11:19AM EDT | 2024-04-30 | 51.64 | 69.23 | 69.57 | 0.00 | - | 8 | 340 | 0.00% |
SPY240517C00448000 | 2024-03-28 11:13AM EDT | 2024-05-17 | 79.43 | 79.57 | 79.90 | +2.33 | +3.02% | 1 | 26 | 37.74% |
SPY240531C00448000 | 2024-03-21 10:08AM EDT | 2024-05-31 | 81.06 | 80.68 | 81.04 | 0.00 | - | 2 | 514 | 35.89% |
SPY240621C00448000 | 2024-03-26 10:44AM EDT | 2024-06-21 | 80.31 | 82.35 | 82.77 | 0.00 | - | 1 | 4,521 | 34.19% |
SPY240628C00448000 | 2024-03-28 11:36AM EDT | 2024-06-28 | 82.63 | 82.46 | 82.96 | +7.68 | +10.25% | 1 | 318 | 33.18% |
SPY240731C00448000 | 2024-02-13 3:43PM EDT | 2024-07-31 | 58.75 | 75.80 | 76.51 | 0.00 | - | - | 7 | 17.08% |
SPY240930C00448000 | 2024-03-28 10:35AM EDT | 2024-09-30 | 89.28 | 89.12 | 89.80 | +2.74 | +3.17% | 2 | 177 | 30.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00448000 | 2024-03-27 2:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,789 | 93.75% |
SPY240401P00448000 | 2024-03-27 12:58PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 25.00% |
SPY240402P00448000 | 2024-03-26 2:16PM EDT | 2024-04-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 40.63% |
SPY240404P00448000 | 2024-03-25 2:35PM EDT | 2024-04-04 | 0.04 | 0.01 | 0.02 | 0.00 | - | 123 | 123 | 37.50% |
SPY240419P00448000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.17 | 0.00 | - | 8 | 2,274 | 28.17% |
SPY240430P00448000 | 2024-03-27 2:21PM EDT | 2024-04-30 | 0.26 | 0.23 | 0.24 | 0.00 | - | 2,000 | 3,845 | 24.34% |
SPY240517P00448000 | 2024-03-28 11:00AM EDT | 2024-05-17 | 0.46 | 0.45 | 0.46 | -0.04 | -8.00% | 24 | 3,191 | 22.05% |
SPY240531P00448000 | 2024-03-28 10:37AM EDT | 2024-05-31 | 0.67 | 0.65 | 0.67 | -0.06 | -8.22% | 1 | 759 | 20.88% |
SPY240621P00448000 | 2024-03-27 3:19PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.10 | -0.09 | -7.50% | 6 | 2,636 | 20.02% |
SPY240628P00448000 | 2024-03-28 9:35AM EDT | 2024-06-28 | 1.28 | 1.26 | 1.28 | -0.16 | -11.11% | 1 | 895 | 19.89% |
SPY240731P00448000 | 2024-03-18 2:52PM EDT | 2024-07-31 | 2.99 | 2.04 | 2.07 | 0.00 | - | 1 | 145 | 19.11% |
SPY240930P00448000 | 2024-03-13 12:11PM EDT | 2024-09-30 | 4.71 | 3.61 | 3.66 | 0.00 | - | 3 | 15 | 18.30% |
SPY241231P00448000 | 2024-03-22 12:34PM EDT | 2024-12-31 | 6.89 | 6.37 | 6.44 | 0.00 | - | 1 | 1 | 17.95% |