| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200320C00165000 | 2019-12-19 2:59PM EST | 2020-03-20 | 155.86 | 167.01 | 167.34 | 0.00 | - | 14 | 8 | 121.18% |
| SPY200619C00165000 | 2019-11-15 3:49PM EST | 2020-06-19 | 146.84 | 156.76 | 157.17 | 0.00 | - | 5 | 0 | 0.00% |
| SPY200918C00165000 | 2019-09-16 9:27AM EST | 2020-09-18 | 135.35 | 134.16 | 135.45 | 0.00 | - | 50 | 0 | 0.00% |
| SPY201218C00165000 | 2019-09-16 9:05AM EST | 2020-12-18 | 135.52 | 133.95 | 135.74 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210115C00165000 | 2019-11-26 11:58AM EST | 2021-01-15 | 149.14 | 157.47 | 159.22 | 0.00 | - | 4 | 14 | 0.00% |
| SPY211217C00165000 | 2019-12-19 3:42PM EST | 2021-12-17 | 155.58 | 165.61 | 168.78 | 0.00 | - | 6 | 0 | 37.54% |
| SPY220121C00165000 | 2020-01-15 10:46AM EST | 2022-01-21 | 165.00 | 165.79 | 169.16 | 0.00 | - | 1 | 2 | 37.34% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200320P00165000 | 2020-01-22 12:02PM EST | 2020-03-20 | 0.01 | 0.01 | 0.01 | 0.00 | - | 14 | 2,870 | 56.25% |
| SPY200619P00165000 | 2020-01-22 1:09PM EST | 2020-06-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 2,327 | 39.45% |
| SPY200918P00165000 | 2020-01-14 1:55PM EST | 2020-09-18 | 0.15 | 0.10 | 0.14 | 0.00 | - | 50 | 134 | 34.57% |
| SPY201016P00165000 | 2019-11-19 3:46PM EST | 2020-10-16 | 0.36 | 0.21 | 0.25 | 0.00 | - | 2 | 7 | 35.11% |
| SPY201120P00165000 | 2019-12-19 2:02PM EST | 2020-11-20 | 0.33 | 0.17 | 0.21 | 0.00 | - | 1 | 9 | 32.28% |
| SPY201218P00165000 | 2020-01-22 11:35AM EST | 2020-12-18 | 0.21 | 0.20 | 0.25 | 0.00 | - | 40 | 3,616 | 31.57% |
| SPY210115P00165000 | 2020-01-23 12:16PM EST | 2021-01-15 | 0.27 | 0.22 | 0.30 | 0.00 | - | 10 | 3,649 | 31.03% |
| SPY210319P00165000 | 2020-01-17 11:01AM EST | 2021-03-19 | 0.34 | 0.31 | 0.42 | 0.00 | - | 20 | 2,025 | 29.98% |
| SPY210618P00165000 | 2019-12-18 12:03PM EST | 2021-06-18 | 0.86 | 0.48 | 0.64 | 0.00 | - | 4 | 96 | 28.93% |
| SPY210917P00165000 | 2019-11-27 1:31PM EST | 2021-09-17 | 1.39 | 1.03 | 1.21 | 0.00 | - | 10 | 21 | 29.65% |
| SPY211217P00165000 | 2020-01-23 12:55PM EST | 2021-12-17 | 1.02 | 0.92 | 1.11 | 0.00 | - | 9 | 152 | 27.22% |
| SPY220121P00165000 | 2020-01-23 2:32PM EST | 2022-01-21 | 1.03 | 0.95 | 1.26 | 0.00 | - | 3 | 78 | 27.16% |