| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920C00170000 | 2019-09-05 12:22PM EDT | 2019-09-20 | 127.89 | 130.15 | 130.55 | 0.00 | - | 1 | 99 | 225.39% |
| SPY190927C00170000 | 2019-09-03 2:47PM EDT | 2019-09-27 | 120.15 | 130.20 | 130.50 | 0.00 | - | 4 | 202 | 135.94% |
| SPY191220C00170000 | 2019-09-04 11:09AM EDT | 2019-12-20 | 123.00 | 130.21 | 130.49 | 0.00 | - | 1 | 26 | 50.49% |
| SPY200117C00170000 | 2019-06-20 3:47PM EDT | 2020-01-17 | 126.00 | 127.44 | 127.79 | 0.00 | - | 69 | 4 | 0.00% |
| SPY200320C00170000 | 2019-06-11 10:11AM EDT | 2020-03-20 | 120.40 | 130.53 | 130.84 | 0.00 | - | 81 | 0 | 40.72% |
| SPY200619C00170000 | 2019-06-26 1:14PM EDT | 2020-06-19 | 122.40 | 131.91 | 133.00 | 0.00 | - | 1 | 0 | 44.68% |
| SPY200918C00170000 | 2019-07-11 10:29AM EDT | 2020-09-18 | 129.69 | 121.40 | 122.88 | 0.00 | - | 66 | 69 | 0.00% |
| SPY201218C00170000 | 2019-09-16 9:53AM EDT | 2020-12-18 | 130.50 | 129.37 | 131.36 | +16.30 | +14.27% | 1 | 31 | 28.76% |
| SPY210115C00170000 | 2019-06-20 2:50PM EDT | 2021-01-15 | 125.34 | 126.75 | 128.79 | 0.00 | - | 770 | 8 | 0.00% |
| SPY211217C00170000 | 2019-08-20 4:00PM EDT | 2021-12-17 | 120.55 | 129.65 | 131.41 | 0.00 | - | 1 | 367 | 21.60% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920P00170000 | 2019-09-03 3:27PM EDT | 2019-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,533 | 162.50% |
| SPY190927P00170000 | 2019-09-03 11:22AM EDT | 2019-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 415 | 98.44% |
| SPY191018P00170000 | 2019-09-06 12:00PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,391 | 4,655 | 57.81% |
| SPY191220P00170000 | 2019-09-16 1:55PM EDT | 2019-12-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4,900 | 0 | 41.99% |
| SPY200117P00170000 | 2019-09-16 11:54AM EDT | 2020-01-17 | 0.09 | 0.09 | 0.10 | 0.00 | - | 6 | 90,912 | 39.06% |
| SPY200320P00170000 | 2019-09-12 1:24PM EDT | 2020-03-20 | 0.19 | 0.17 | 0.21 | 0.00 | - | 60 | 415 | 34.77% |
| SPY200619P00170000 | 2019-08-23 1:59PM EDT | 2020-06-19 | 0.67 | 0.38 | 0.42 | 0.00 | - | 50 | 190 | 31.40% |
| SPY200918P00170000 | 2019-09-03 10:52AM EDT | 2020-09-18 | 1.04 | 0.70 | 0.75 | 0.00 | - | 4 | 249 | 29.87% |
| SPY201218P00170000 | 2019-09-16 2:54PM EDT | 2020-12-18 | 1.10 | 1.07 | 1.14 | +0.03 | +2.80% | 6 | 5,717 | 28.82% |
| SPY210115P00170000 | 2019-09-13 3:28PM EDT | 2021-01-15 | 1.15 | 1.15 | 1.21 | 0.00 | - | 1 | 1,114 | 28.30% |
| SPY210319P00170000 | 2019-08-16 11:05AM EDT | 2021-03-19 | 1.71 | 1.41 | 1.52 | 0.00 | - | 1 | 17 | 27.83% |
| SPY210618P00170000 | 2019-09-13 11:12AM EDT | 2021-06-18 | 1.77 | 1.83 | 1.96 | 0.00 | - | 3 | 6,542 | 27.17% |
| SPY210917P00170000 | 2019-09-11 2:44PM EDT | 2021-09-17 | 2.36 | 2.25 | 2.43 | 0.00 | - | 2 | 38 | 26.66% |
| SPY211217P00170000 | 2019-09-16 10:23AM EDT | 2021-12-17 | 2.74 | 2.69 | 2.79 | +0.12 | +4.58% | 2 | 1,251 | 25.96% |