Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00460000 | 2024-03-28 3:20PM EDT | 2024-04-01 | 64.27 | 63.09 | 63.56 | +4.25 | +7.08% | 6 | 14 | 60.89% |
SPY240402C00460000 | 2024-03-28 4:13PM EDT | 2024-04-02 | 63.39 | 63.11 | 63.64 | -0.16 | -0.25% | 15 | 26 | 56.06% |
SPY240403C00460000 | 2024-03-25 3:15PM EDT | 2024-04-03 | 61.14 | 63.19 | 63.71 | 0.00 | - | 1 | 1 | 53.03% |
SPY240405C00460000 | 2024-03-26 11:40AM EDT | 2024-04-05 | 62.19 | 63.57 | 64.03 | 0.00 | - | 4 | 155 | 51.78% |
SPY240412C00460000 | 2024-03-28 1:27PM EDT | 2024-04-12 | 64.37 | 64.15 | 64.64 | +2.48 | +4.01% | 1 | 205 | 44.71% |
SPY240419C00460000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 64.69 | 64.78 | 65.26 | +0.19 | +0.29% | 610 | 1,337 | 40.17% |
SPY240426C00460000 | 2024-03-27 3:03PM EDT | 2024-04-26 | 62.90 | 65.38 | 65.83 | 0.00 | - | 1 | 8 | 37.28% |
SPY240430C00460000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 66.17 | 65.57 | 66.01 | +8.31 | +14.36% | 2 | 356 | 35.58% |
SPY240503C00460000 | 2024-03-28 3:06PM EDT | 2024-05-03 | 66.80 | 66.02 | 66.45 | +3.52 | +5.56% | 475 | 1 | 35.50% |
SPY240517C00460000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 68.47 | 67.30 | 67.66 | +2.32 | +3.51% | 4 | 910 | 33.18% |
SPY240531C00460000 | 2024-03-28 12:18PM EDT | 2024-05-31 | 68.94 | 68.51 | 68.91 | +0.40 | +0.58% | 6 | 1,862 | 31.85% |
SPY240621C00460000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 70.60 | 70.28 | 70.71 | +3.42 | +5.09% | 1 | 16,414 | 30.54% |
SPY240628C00460000 | 2024-03-28 3:28PM EDT | 2024-06-28 | 71.60 | 70.39 | 70.90 | +3.63 | +5.34% | 10 | 2,885 | 29.64% |
SPY240719C00460000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 72.18 | 71.49 | 72.32 | +0.68 | +0.95% | 3 | 384 | 28.59% |
SPY240731C00460000 | 2024-03-20 3:38PM EDT | 2024-07-31 | 70.76 | 72.50 | 73.40 | 0.00 | - | 1 | 20 | 28.48% |
SPY240816C00460000 | 2024-03-25 3:54PM EDT | 2024-08-16 | 72.00 | 74.26 | 75.11 | 0.00 | - | 1 | 1,541 | 28.68% |
SPY240830C00460000 | 2024-03-25 9:30AM EDT | 2024-08-30 | 73.42 | 75.68 | 76.59 | 0.00 | - | 1 | 24 | 28.84% |
SPY240920C00460000 | 2024-03-28 11:32AM EDT | 2024-09-20 | 78.40 | 77.46 | 78.06 | +3.72 | +4.98% | 2 | 11,846 | 28.42% |
SPY240930C00460000 | 2024-03-28 3:11PM EDT | 2024-09-30 | 78.84 | 77.37 | 78.65 | +3.50 | +4.65% | 15 | 259 | 28.17% |
SPY241220C00460000 | 2024-03-28 3:20PM EDT | 2024-12-20 | 85.58 | 84.53 | 85.64 | +1.36 | +1.61% | 437 | 26,512 | 28.48% |
SPY241231C00460000 | 2024-03-28 3:51PM EDT | 2024-12-31 | 86.00 | 84.88 | 85.89 | +11.32 | +15.16% | 3 | 20 | 28.08% |
SPY250117C00460000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 87.07 | 85.99 | 87.10 | +3.01 | +3.58% | 4 | 1,998 | 28.05% |
SPY250321C00460000 | 2024-03-28 11:22AM EDT | 2025-03-21 | 91.57 | 91.21 | 92.56 | +1.80 | +2.01% | 7 | 302 | 28.65% |
SPY250331C00460000 | 2024-03-28 2:54PM EDT | 2025-03-31 | 92.25 | 91.39 | 92.93 | +2.81 | +3.14% | 1 | 5 | 28.47% |
SPY250620C00460000 | 2024-03-18 1:10PM EDT | 2025-06-20 | 91.00 | 97.17 | 99.02 | 0.00 | - | 7 | 187 | 28.88% |
SPY251219C00460000 | 2024-03-28 3:20PM EDT | 2025-12-19 | 109.36 | 107.02 | 110.39 | +4.37 | +4.16% | 4 | 919 | 29.15% |
SPY260116C00460000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 107.96 | 107.63 | 111.58 | 0.00 | - | 1 | 209 | 29.01% |
SPY261218C00460000 | 2024-03-20 10:03AM EDT | 2026-12-18 | 120.00 | 123.50 | 128.50 | 0.00 | - | 20 | 69 | 29.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00460000 | 2024-03-28 10:25AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 567 | 41.41% |
SPY240402P00460000 | 2024-03-27 3:27PM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 12 | 39.84% |
SPY240403P00460000 | 2024-03-28 4:14PM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 147 | 761 | 36.33% |
SPY240405P00460000 | 2024-03-28 2:02PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 114 | 83,619 | 33.79% |
SPY240408P00460000 | 2024-03-28 11:42AM EDT | 2024-04-08 | 0.06 | 0.04 | 0.05 | 0.00 | - | 12 | 25 | 29.59% |
SPY240412P00460000 | 2024-03-28 1:21PM EDT | 2024-04-12 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,264 | 1,068 | 28.22% |
SPY240419P00460000 | 2024-03-28 4:07PM EDT | 2024-04-19 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1,685 | 43,540 | 25.39% |
SPY240426P00460000 | 2024-03-28 4:13PM EDT | 2024-04-26 | 0.27 | 0.27 | 0.28 | 0.00 | - | 94 | 892 | 22.95% |
SPY240430P00460000 | 2024-03-28 3:41PM EDT | 2024-04-30 | 0.31 | 0.30 | 0.31 | 0.00 | - | 17 | 3,767 | 21.88% |
SPY240503P00460000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 375 | 75,427 | 21.75% |
SPY240517P00460000 | 2024-03-28 4:10PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.61 | +0.01 | +1.69% | 392 | 25,585 | 20.02% |
SPY240531P00460000 | 2024-03-28 4:03PM EDT | 2024-05-31 | 0.90 | 0.87 | 0.89 | +0.05 | +5.88% | 55 | 1,800 | 19.07% |
SPY240621P00460000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 1.46 | 1.46 | 1.48 | +0.02 | +1.39% | 1,275 | 60,933 | 18.53% |
SPY240628P00460000 | 2024-03-28 4:05PM EDT | 2024-06-28 | 1.69 | 1.65 | 1.69 | +0.07 | +4.32% | 66 | 1,316 | 18.39% |
SPY240719P00460000 | 2024-03-28 4:14PM EDT | 2024-07-19 | 2.28 | 2.27 | 2.31 | +0.04 | +1.79% | 87 | 4,398 | 17.99% |
SPY240731P00460000 | 2024-03-27 10:42AM EDT | 2024-07-31 | 2.84 | 2.60 | 2.66 | 0.00 | - | 8 | 647 | 17.78% |
SPY240816P00460000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 3.07 | 3.11 | 3.16 | -0.04 | -1.29% | 198 | 15,346 | 17.59% |
SPY240830P00460000 | 2024-03-27 12:30PM EDT | 2024-08-30 | 3.75 | 3.53 | 3.60 | 0.00 | - | 1 | 1,475 | 17.45% |
SPY240920P00460000 | 2024-03-28 4:01PM EDT | 2024-09-20 | 4.24 | 4.16 | 4.21 | +0.09 | +2.17% | 383 | 42,835 | 17.20% |
SPY240930P00460000 | 2024-03-28 10:13AM EDT | 2024-09-30 | 4.41 | 4.43 | 4.53 | -0.02 | -0.45% | 24 | 629 | 17.14% |
SPY241220P00460000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 7.30 | 7.38 | 7.44 | -0.19 | -2.54% | 12 | 126,373 | 17.07% |
SPY241231P00460000 | 2024-03-27 9:41AM EDT | 2024-12-31 | 7.89 | 7.65 | 7.80 | 0.00 | - | 4 | 304 | 17.04% |
SPY250117P00460000 | 2024-03-28 3:10PM EDT | 2025-01-17 | 8.20 | 8.19 | 8.31 | -0.10 | -1.20% | 13 | 11,147 | 16.96% |
SPY250321P00460000 | 2024-03-28 11:09AM EDT | 2025-03-21 | 10.17 | 10.20 | 10.36 | -0.17 | -1.64% | 2 | 934 | 16.86% |
SPY250331P00460000 | 2024-03-26 12:53PM EDT | 2025-03-31 | 10.71 | 10.27 | 10.80 | 0.00 | - | 20 | 20 | 16.94% |
SPY250620P00460000 | 2024-03-26 4:05PM EDT | 2025-06-20 | 13.30 | 12.69 | 13.06 | 0.00 | - | 136 | 599 | 16.69% |
SPY251219P00460000 | 2024-03-27 10:54AM EDT | 2025-12-19 | 17.20 | 16.84 | 17.92 | -0.68 | -3.80% | 1 | 2,097 | 16.42% |
SPY260116P00460000 | 2024-03-27 3:35PM EDT | 2026-01-16 | 18.07 | 17.02 | 18.69 | 0.00 | - | 30 | 462 | 16.42% |
SPY261218P00460000 | 2024-03-25 10:16AM EDT | 2026-12-18 | 24.60 | 22.69 | 25.81 | 0.00 | - | 30 | 149 | 15.93% |