Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00452000 | 2024-03-26 12:26PM EDT | 2024-03-28 | 69.31 | 70.91 | 71.52 | 0.00 | - | 4 | 2 | 132.03% |
SPY240419C00452000 | 2024-03-21 10:57AM EDT | 2024-04-19 | 74.02 | 72.77 | 73.23 | 0.00 | - | 9 | 23 | 41.96% |
SPY240430C00452000 | 2024-03-25 9:30AM EDT | 2024-04-30 | 70.81 | 73.55 | 73.84 | 0.00 | - | 1 | 326 | 37.04% |
SPY240517C00452000 | 2024-03-15 12:55PM EDT | 2024-05-17 | 62.42 | 75.14 | 75.49 | 0.00 | - | 2 | 10 | 34.94% |
SPY240531C00452000 | 2024-03-05 4:14PM EDT | 2024-05-31 | 60.21 | 76.21 | 76.88 | 0.00 | - | 11 | 219 | 33.97% |
SPY240621C00452000 | 2024-03-27 3:47PM EDT | 2024-06-21 | 77.27 | 78.08 | 78.57 | 0.00 | - | 1 | 78 | 32.42% |
SPY240628C00452000 | 2024-03-21 12:35PM EDT | 2024-06-28 | 79.50 | 78.17 | 78.77 | 0.00 | - | 2 | 213 | 31.49% |
SPY240731C00452000 | 2024-03-20 1:47PM EDT | 2024-07-31 | 73.81 | 80.26 | 80.89 | 0.00 | - | 1 | 21 | 29.80% |
SPY240930C00452000 | 2024-03-27 12:43PM EDT | 2024-09-30 | 82.55 | 85.01 | 85.87 | 0.00 | - | 2 | 53 | 29.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00452000 | 2024-03-26 3:49PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 4,151 | 87.50% |
SPY240401P00452000 | 2024-03-25 10:38AM EDT | 2024-04-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 104 | 42.19% |
SPY240402P00452000 | 2024-03-26 3:59PM EDT | 2024-04-02 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 17 | 41.02% |
SPY240403P00452000 | 2024-03-26 2:43PM EDT | 2024-04-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
SPY240404P00452000 | 2024-03-27 1:15PM EDT | 2024-04-04 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 152 | 36.91% |
SPY240405P00452000 | 2024-03-27 12:30PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
SPY240419P00452000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.19 | 0.00 | - | 5 | 9,376 | 27.22% |
SPY240430P00452000 | 2024-03-26 9:58AM EDT | 2024-04-30 | 0.29 | 0.26 | 0.27 | 0.00 | - | 8 | 121 | 23.58% |
SPY240517P00452000 | 2024-03-27 3:01PM EDT | 2024-05-17 | 0.53 | 0.49 | 0.50 | 0.00 | - | 5 | 2,451 | 21.31% |
SPY240531P00452000 | 2024-03-22 1:18PM EDT | 2024-05-31 | 0.83 | 0.72 | 0.73 | 0.00 | - | 222 | 2,314 | 20.23% |
SPY240621P00452000 | 2024-03-27 12:34PM EDT | 2024-06-21 | 1.31 | 1.21 | 1.23 | 0.00 | - | 406 | 1,838 | 19.58% |
SPY240628P00452000 | 2024-03-21 11:03AM EDT | 2024-06-28 | 1.53 | 1.39 | 1.41 | 0.00 | - | 4 | 89 | 19.41% |
SPY240731P00452000 | 2024-03-15 9:31AM EDT | 2024-07-31 | 3.54 | 2.24 | 2.26 | 0.00 | - | 17 | 17 | 18.70% |
SPY240930P00452000 | 2024-03-08 10:49AM EDT | 2024-09-30 | 5.00 | 3.89 | 3.93 | 0.00 | - | 2 | 53 | 17.92% |
SPY241231P00452000 | 2024-03-28 9:47AM EDT | 2024-12-31 | 6.77 | 6.81 | 6.89 | -4.53 | -40.09% | 3 | 2 | 17.68% |