Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00280000 | 2024-03-27 11:32AM EDT | 2024-04-19 | 240.57 | 243.94 | 244.48 | 0.00 | - | 51 | 129 | 129.83% |
SPY240517C00280000 | 2024-02-15 3:32PM EDT | 2024-05-17 | 224.10 | 232.61 | 233.22 | 0.00 | - | 4 | 4 | 0.00% |
SPY240621C00280000 | 2024-03-26 9:47AM EDT | 2024-06-21 | 245.00 | 246.72 | 247.33 | 0.00 | - | 2 | 2,657 | 83.45% |
SPY240816C00280000 | 2024-02-29 3:28PM EDT | 2024-08-16 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 68.41% |
SPY240920C00280000 | 2024-01-31 4:40PM EDT | 2024-09-20 | 211.13 | 237.85 | 239.07 | 0.00 | - | 2 | 659 | 0.00% |
SPY241220C00280000 | 2024-03-21 11:52AM EDT | 2024-12-20 | 253.02 | 251.24 | 253.13 | 0.00 | - | 13 | 37 | 57.80% |
SPY250117C00280000 | 2024-02-14 10:46AM EDT | 2025-01-17 | 226.00 | 238.09 | 240.38 | 0.00 | - | 1 | 30 | 0.00% |
SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
SPY250620C00280000 | 2023-10-24 10:22AM EDT | 2025-06-20 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 0.00% |
SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 258.54 | 262.42 | 0.00 | - | 13 | 61 | 47.52% |
SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 258.50 | 263.50 | 0.00 | - | 1 | 12 | 47.41% |
SPY261218C00280000 | 2024-03-05 12:50PM EDT | 2026-12-18 | 250.00 | 264.50 | 269.50 | 0.00 | - | 1 | 4 | 42.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00280000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 2,258 | 73.44% |
SPY240517P00280000 | 2024-03-26 11:56AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 6,063 | 57.03% |
SPY240621P00280000 | 2024-03-27 1:31PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 11 | 8,565 | 48.34% |
SPY240719P00280000 | 2024-03-27 3:14PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | 0.00 | - | 1 | 260 | 44.92% |
SPY240816P00280000 | 2024-03-26 1:58PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | 0.00 | - | 15 | 379 | 42.09% |
SPY240920P00280000 | 2024-03-25 4:07PM EDT | 2024-09-20 | 0.46 | 0.41 | 0.43 | 0.00 | - | 100 | 853 | 39.80% |
SPY241220P00280000 | 2024-03-28 12:42PM EDT | 2024-12-20 | 0.93 | 0.92 | 0.94 | -0.03 | -3.12% | 238 | 4,987 | 36.16% |
SPY250117P00280000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 1.03 | 1.03 | 1.09 | -0.04 | -3.74% | 1 | 926 | 35.21% |
SPY250321P00280000 | 2024-03-28 1:49PM EDT | 2025-03-21 | 1.40 | 1.39 | 1.44 | +0.01 | +0.72% | 4 | 736 | 33.47% |
SPY250620P00280000 | 2024-03-01 10:44AM EDT | 2025-06-20 | 1.89 | 1.85 | 1.97 | 0.00 | - | 601 | 583 | 31.59% |
SPY251219P00280000 | 2024-03-28 12:03PM EDT | 2025-12-19 | 2.82 | 2.68 | 3.08 | -0.11 | -3.75% | 1 | 1,086 | 29.06% |
SPY260116P00280000 | 2024-02-05 11:10AM EDT | 2026-01-16 | 3.51 | 2.94 | 3.58 | 0.00 | - | 1 | 0 | 29.35% |
SPY261218P00280000 | 2024-03-18 3:20PM EDT | 2026-12-18 | 4.70 | 3.53 | 5.78 | 0.00 | - | 6 | 36 | 26.63% |