Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240503C00495000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 16.25 | 16.39 | 17.58 | +6.10 | +60.10% | 203 | 624 | 50.22% |
SPY240506C00495000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 16.77 | 16.94 | 17.24 | +5.87 | +53.85% | 45 | 250 | 27.53% |
SPY240507C00495000 | 2024-05-03 11:13AM EDT | 2024-05-07 | 16.41 | 17.03 | 17.33 | +6.33 | +62.80% | 16 | 178 | 25.33% |
SPY240508C00495000 | 2024-05-03 9:42AM EDT | 2024-05-08 | 16.25 | 17.15 | 17.35 | +5.25 | +47.73% | 3 | 157 | 23.27% |
SPY240509C00495000 | 2024-05-03 2:55PM EDT | 2024-05-09 | 16.99 | 17.41 | 17.61 | +5.78 | +51.56% | 57 | 64 | 23.16% |
SPY240510C00495000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 17.38 | 17.53 | 17.73 | +6.29 | +56.72% | 154 | 1,113 | 22.32% |
SPY240517C00495000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 18.18 | 18.66 | 18.83 | +5.41 | +42.36% | 442 | 11,842 | 20.27% |
SPY240524C00495000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 19.49 | 19.85 | 20.01 | +6.84 | +54.07% | 93 | 1,298 | 19.85% |
SPY240531C00495000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 20.04 | 20.68 | 20.84 | +4.80 | +31.50% | 141 | 2,141 | 19.08% |
SPY240607C00495000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 21.41 | 21.79 | 21.95 | +5.78 | +36.98% | 1 | 33 | 19.19% |
SPY240621C00495000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 23.17 | 23.49 | 23.88 | +5.03 | +27.73% | 97 | 32,530 | 19.22% |
SPY240628C00495000 | 2024-05-03 2:02PM EDT | 2024-06-28 | 23.67 | 23.88 | 24.27 | +4.62 | +24.25% | 5 | 4,844 | 18.55% |
SPY240719C00495000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 26.29 | 26.11 | 26.49 | +4.38 | +19.99% | 63 | 1,001 | 18.46% |
SPY240731C00495000 | 2024-05-03 4:00PM EDT | 2024-07-31 | 27.40 | 27.50 | 27.93 | +7.11 | +35.04% | 2 | 128 | 18.73% |
SPY240816C00495000 | 2024-05-03 11:37AM EDT | 2024-08-16 | 28.74 | 29.71 | 30.10 | +3.39 | +13.37% | 7 | 712 | 19.37% |
SPY240830C00495000 | 2024-05-03 3:32PM EDT | 2024-08-30 | 31.03 | 31.47 | 31.94 | +5.31 | +20.65% | 6 | 407 | 19.88% |
SPY240920C00495000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 33.61 | 33.53 | 34.11 | +5.86 | +21.12% | 6 | 9,221 | 20.15% |
SPY240930C00495000 | 2024-05-03 12:54PM EDT | 2024-09-30 | 33.24 | 34.01 | 34.55 | +3.59 | +12.11% | 29 | 3,439 | 19.82% |
SPY241220C00495000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 43.22 | 43.04 | 43.66 | +6.67 | +18.25% | 60 | 11,411 | 21.83% |
SPY241231C00495000 | 2024-04-30 12:26PM EDT | 2024-12-31 | 41.23 | 43.44 | 44.15 | 0.00 | - | 3 | 40 | 21.64% |
SPY250117C00495000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 44.74 | 44.94 | 45.82 | +3.89 | +9.52% | 12 | 3,616 | 21.93% |
SPY250321C00495000 | 2024-05-02 3:27PM EDT | 2025-03-21 | 47.24 | 50.98 | 52.02 | 0.00 | - | 10 | 1,242 | 23.01% |
SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 51.31 | 52.49 | 0.00 | - | 1 | 19 | 22.91% |
SPY250620C00495000 | 2024-05-01 1:17PM EDT | 2025-06-20 | 52.00 | 58.21 | 59.53 | 0.00 | - | 2 | 374 | 23.90% |
SPY250919C00495000 | 2024-04-29 1:48PM EDT | 2025-09-19 | 65.63 | 64.59 | 66.47 | 0.00 | - | 2 | 8 | 24.62% |
SPY251219C00495000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 64.88 | 70.33 | 72.85 | 0.00 | - | 5 | 839 | 25.19% |
SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 71.51 | 74.28 | 0.00 | - | 51 | 197 | 25.18% |
SPY261218C00495000 | 2024-05-02 12:11PM EDT | 2026-12-18 | 87.77 | 89.50 | 94.50 | 0.00 | - | 3 | 1,799 | 26.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240503P00495000 | 2024-05-03 3:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 16,083 | 40,139 | 24.22% |
SPY240506P00495000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 4,999 | 4,101 | 13.09% |
SPY240507P00495000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.44 | -93.62% | 3,297 | 1,876 | 12.79% |
SPY240508P00495000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.05 | 0.05 | 0.06 | -0.62 | -92.54% | 1,892 | 1,093 | 12.35% |
SPY240509P00495000 | 2024-05-03 4:03PM EDT | 2024-05-09 | 0.07 | 0.08 | 0.09 | -0.72 | -91.14% | 725 | 445 | 12.21% |
SPY240510P00495000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | -0.92 | -87.62% | 12,494 | 12,284 | 12.16% |
SPY240517P00495000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.71 | 0.70 | 0.71 | -1.45 | -67.13% | 23,786 | 38,716 | 13.05% |
SPY240524P00495000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.29 | 1.27 | 1.29 | -1.64 | -55.97% | 13,483 | 14,261 | 12.96% |
SPY240531P00495000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.75 | 1.73 | 1.76 | -1.76 | -50.14% | 21,364 | 24,631 | 12.61% |
SPY240607P00495000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 2.32 | 2.30 | 2.33 | -2.09 | -47.39% | 545 | 1,142 | 12.63% |
SPY240621P00495000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 3.59 | 3.57 | 3.61 | -2.02 | -36.01% | 11,256 | 40,028 | 12.99% |
SPY240628P00495000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 4.10 | 4.06 | 4.10 | -2.09 | -33.76% | 422 | 8,906 | 12.93% |
SPY240719P00495000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 5.34 | 5.30 | 5.34 | -2.37 | -30.74% | 3,466 | 4,562 | 12.65% |
SPY240731P00495000 | 2024-05-03 3:28PM EDT | 2024-07-31 | 6.08 | 5.97 | 6.02 | -2.00 | -24.75% | 56 | 5,313 | 12.56% |
SPY240816P00495000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 7.07 | 6.86 | 6.91 | -1.85 | -20.74% | 421 | 6,519 | 12.51% |
SPY240830P00495000 | 2024-05-03 2:54PM EDT | 2024-08-30 | 7.69 | 7.57 | 7.64 | -2.37 | -23.56% | 55 | 705 | 12.47% |
SPY240920P00495000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 8.85 | 8.65 | 8.69 | -2.37 | -21.12% | 460 | 14,335 | 12.43% |
SPY240930P00495000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 9.34 | 9.11 | 9.20 | -2.51 | -21.18% | 20 | 1,458 | 12.44% |
SPY241220P00495000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 13.72 | 13.47 | 13.59 | -2.35 | -14.62% | 128 | 2,340 | 12.96% |
SPY241231P00495000 | 2024-05-03 4:01PM EDT | 2024-12-31 | 14.05 | 13.84 | 14.05 | -2.35 | -14.33% | 5 | 170 | 12.96% |
SPY250117P00495000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 14.85 | 14.61 | 14.77 | -2.44 | -14.11% | 12 | 6,004 | 12.98% |
SPY250321P00495000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 17.95 | 17.13 | 17.33 | -3.44 | -16.08% | 2 | 1,128 | 13.06% |
SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 17.25 | 17.93 | 0.00 | - | 8 | 115 | 13.19% |
SPY250620P00495000 | 2024-05-03 3:16PM EDT | 2025-06-20 | 20.47 | 20.26 | 20.54 | -4.03 | -16.45% | 21 | 2,436 | 13.09% |
SPY250919P00495000 | 2024-05-02 12:24PM EDT | 2025-09-19 | 26.63 | 22.82 | 23.72 | 0.00 | - | 7 | 2,434 | 13.24% |
SPY251219P00495000 | 2024-04-24 11:03AM EDT | 2025-12-19 | 28.47 | 25.37 | 26.32 | 0.00 | - | 2 | 1,180 | 13.23% |
SPY260116P00495000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 26.55 | 25.62 | 27.31 | -3.54 | -11.76% | 6 | 2,730 | 13.31% |
SPY261218P00495000 | 2024-05-03 1:17PM EDT | 2026-12-18 | 34.00 | 31.87 | 35.48 | -2.70 | -7.36% | 2 | 1,060 | 13.30% |