| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920C00165000 | 2019-09-04 11:30AM EDT | 2019-09-20 | 128.33 | 135.72 | 136.35 | 0.00 | - | 4 | 0 | 518.36% |
| SPY190927C00165000 | 2019-09-10 12:36PM EDT | 2019-09-27 | 132.44 | 135.86 | 136.22 | 0.00 | - | 51 | 0 | 169.14% |
| SPY191220C00165000 | 2019-09-19 2:31PM EDT | 2019-12-20 | 136.68 | 135.87 | 136.21 | +18.25 | +15.41% | 5 | 0 | 49.32% |
| SPY200117C00165000 | 2019-06-20 3:46PM EDT | 2020-01-17 | 130.95 | 132.41 | 132.76 | 0.00 | - | 48 | 16 | 0.00% |
| SPY200320C00165000 | 2019-09-19 2:45PM EDT | 2020-03-20 | 136.36 | 135.67 | 136.41 | +5.31 | +4.05% | 30 | 8 | 39.23% |
| SPY200619C00165000 | 2019-06-10 12:06AM EDT | 2020-06-19 | 106.60 | 132.16 | 132.80 | 0.00 | - | 120 | 0 | 0.00% |
| SPY200918C00165000 | 2019-09-16 10:27AM EDT | 2020-09-18 | 135.35 | 135.36 | 136.72 | 0.00 | - | 50 | 0 | 30.64% |
| SPY201218C00165000 | 2019-09-16 10:05AM EDT | 2020-12-18 | 135.52 | 135.15 | 136.92 | 0.00 | - | 1 | 0 | 28.68% |
| SPY210115C00165000 | 2019-06-10 12:07AM EDT | 2021-01-15 | 101.00 | 131.64 | 133.38 | 0.00 | - | 0 | 14 | 0.00% |
| SPY211217C00165000 | 2019-06-18 2:40PM EDT | 2021-12-17 | 127.77 | 133.24 | 135.67 | 0.00 | - | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920P00165000 | 2019-08-16 12:34PM EDT | 2019-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 6,483 | 350.00% |
| SPY190927P00165000 | 2019-08-23 2:09PM EDT | 2019-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 121.88% |
| SPY191018P00165000 | 2019-09-06 12:00PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 0 | 64.06% |
| SPY191220P00165000 | 2019-09-17 10:41AM EDT | 2019-12-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 720 | 0 | 43.16% |
| SPY200117P00165000 | 2019-09-17 2:33PM EDT | 2020-01-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 0 | 40.04% |
| SPY200320P00165000 | 2019-09-19 11:18AM EDT | 2020-03-20 | 0.16 | 0.14 | 0.18 | -0.04 | -20.00% | 3 | 0 | 36.18% |
| SPY200619P00165000 | 2019-09-19 12:43PM EDT | 2020-06-19 | 0.32 | 0.30 | 0.34 | 0.00 | - | 50 | 0 | 32.18% |
| SPY200918P00165000 | 2019-09-03 1:18PM EDT | 2020-09-18 | 0.86 | 0.54 | 0.61 | 0.00 | - | 1 | 0 | 30.45% |
| SPY201218P00165000 | 2019-09-18 1:49PM EDT | 2020-12-18 | 0.97 | 0.85 | 0.94 | 0.00 | - | 1 | 0 | 29.30% |
| SPY210115P00165000 | 2019-09-19 9:42AM EDT | 2021-01-15 | 0.94 | 0.93 | 1.01 | -0.17 | -15.32% | 10 | 0 | 28.81% |
| SPY210319P00165000 | 2019-09-18 3:21PM EDT | 2021-03-19 | 1.30 | 1.16 | 1.28 | 0.00 | - | 1 | 0 | 28.31% |
| SPY210618P00165000 | 2019-09-05 1:27PM EDT | 2021-06-18 | 1.81 | 1.54 | 1.69 | 0.00 | - | 1 | 0 | 27.69% |
| SPY210917P00165000 | 2019-09-04 9:50AM EDT | 2021-09-17 | 2.57 | 1.92 | 2.11 | 0.00 | - | - | 0 | 27.14% |
| SPY211217P00165000 | 2019-09-19 10:35AM EDT | 2021-12-17 | 2.42 | 2.33 | 2.52 | -0.18 | -6.92% | 2 | 0 | 26.61% |