Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00471000 | 2024-03-26 9:45AM EDT | 2024-04-19 | 52.42 | 53.87 | 54.34 | 0.00 | - | 1 | 112 | 34.89% |
SPY240430C00471000 | 2024-03-19 9:59AM EDT | 2024-04-30 | 44.90 | 54.71 | 55.14 | 0.00 | - | 1 | 159 | 31.15% |
SPY240517C00471000 | 2024-03-20 2:07PM EDT | 2024-05-17 | 51.84 | 56.63 | 56.79 | 0.00 | - | 2 | 472 | 29.18% |
SPY240531C00471000 | 2024-03-20 2:52PM EDT | 2024-05-31 | 55.20 | 57.94 | 58.10 | 0.00 | - | 1 | 656 | 28.22% |
SPY240621C00471000 | 2024-03-27 3:32PM EDT | 2024-06-21 | 58.02 | 59.82 | 60.24 | 0.00 | - | 4 | 245 | 27.66% |
SPY240628C00471000 | 2024-03-05 3:17PM EDT | 2024-06-28 | 46.81 | 59.98 | 60.48 | 0.00 | - | 2 | 143 | 26.92% |
SPY240719C00471000 | 2024-03-28 12:17PM EDT | 2024-07-19 | 61.93 | 61.27 | 62.05 | +0.19 | +0.31% | 5 | 41 | 26.18% |
SPY240731C00471000 | 2024-03-15 11:43AM EDT | 2024-07-31 | 52.45 | 62.35 | 63.20 | 0.00 | - | - | 1 | 26.16% |
SPY240816C00471000 | 2024-03-15 3:30PM EDT | 2024-08-16 | 54.75 | 64.21 | 65.00 | 0.00 | - | 81 | 113 | 26.45% |
SPY240930C00471000 | 2024-03-18 11:53AM EDT | 2024-09-30 | 61.61 | 67.55 | 68.76 | 0.00 | - | 2 | 125 | 26.22% |
SPY241231C00471000 | 2024-03-04 2:55PM EDT | 2024-12-31 | 67.50 | 75.58 | 76.54 | 0.00 | - | 10 | 1 | 26.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00471000 | 2024-03-28 2:46PM EDT | 2024-04-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,361 | 71 | 37.11% |
SPY240402P00471000 | 2024-03-28 9:39AM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 76 | 33.20% |
SPY240405P00471000 | 2024-03-26 3:58PM EDT | 2024-04-05 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 16 | 28.91% |
SPY240408P00471000 | 2024-03-27 3:50PM EDT | 2024-04-08 | 0.07 | 0.05 | 0.06 | 0.00 | - | 12 | 12 | 25.20% |
SPY240419P00471000 | 2024-03-28 3:02PM EDT | 2024-04-19 | 0.25 | 0.26 | 0.27 | -0.02 | -7.41% | 15 | 15,095 | 22.05% |
SPY240430P00471000 | 2024-03-27 12:19PM EDT | 2024-04-30 | 0.45 | 0.39 | 0.40 | 0.00 | - | 9 | 4,884 | 19.26% |
SPY240517P00471000 | 2024-03-28 12:52PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.81 | +0.01 | +1.27% | 3 | 3,585 | 17.97% |
SPY240531P00471000 | 2024-03-28 12:29PM EDT | 2024-05-31 | 1.13 | 1.15 | 1.18 | -0.07 | -5.83% | 6 | 1,268 | 17.28% |
SPY240621P00471000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 1.87 | 1.90 | 1.92 | -0.19 | -9.22% | 143 | 1,853 | 16.96% |
SPY240628P00471000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 2.24 | 2.13 | 2.17 | 0.00 | - | 1 | 551 | 16.85% |
SPY240719P00471000 | 2024-03-28 3:31PM EDT | 2024-07-19 | 2.80 | 2.86 | 2.91 | -0.49 | -14.89% | 4 | 988 | 16.57% |
SPY240731P00471000 | 2024-02-20 10:44AM EDT | 2024-07-31 | 8.35 | 3.40 | 3.57 | 0.00 | - | 1 | 1 | 16.80% |
SPY240816P00471000 | 2024-03-20 2:47PM EDT | 2024-08-16 | 4.50 | 3.84 | 3.90 | 0.00 | - | 2 | 416 | 16.29% |
SPY240930P00471000 | 2024-03-20 3:50PM EDT | 2024-09-30 | 6.08 | 5.36 | 5.47 | 0.00 | - | 3 | 303 | 15.97% |
SPY241231P00471000 | 2024-03-26 3:23PM EDT | 2024-12-31 | 9.36 | 8.99 | 9.15 | 0.00 | - | 2 | 10 | 16.07% |