| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190816C00170000 | 2019-07-09 9:52AM EDT | 2019-08-16 | 126.40 | 128.30 | 128.51 | 0.00 | - | 10 | 385 | 104.20% |
| SPY190920C00170000 | 2019-07-19 10:26AM EDT | 2019-09-20 | 130.39 | 128.73 | 128.96 | 0.00 | - | 3 | 95 | 75.54% |
| SPY191220C00170000 | 2019-07-01 11:37AM EDT | 2019-12-20 | 126.60 | 128.67 | 128.98 | 0.00 | - | 4 | 28 | 49.00% |
| 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 | 47.85% |
| SPY200619C00170000 | 2019-06-26 1:14PM EDT | 2020-06-19 | 122.40 | 128.56 | 129.26 | 0.00 | - | 1 | 0 | 34.50% |
| SPY200918C00170000 | 2019-07-11 10:29AM EDT | 2020-09-18 | 129.69 | 128.37 | 129.40 | 0.00 | - | 66 | 0 | 31.17% |
| SPY201218C00170000 | 2019-06-20 2:50PM EDT | 2020-12-18 | 125.40 | 126.81 | 128.61 | 0.00 | - | 330 | 31 | 24.59% |
| SPY210115C00170000 | 2019-06-20 2:50PM EDT | 2021-01-15 | 125.34 | 126.75 | 128.79 | 0.00 | - | 770 | 8 | 24.92% |
| SPY211217C00170000 | 2019-07-15 2:59PM EDT | 2021-12-17 | 131.42 | 127.63 | 130.30 | 0.00 | - | 2 | 0 | 23.92% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190816P00170000 | 2019-07-01 1:22PM EDT | 2019-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,066 | 64.06% |
| SPY190920P00170000 | 2019-07-16 9:39AM EDT | 2019-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 200 | 13,691 | 48.44% |
| SPY191018P00170000 | 2019-07-22 1:27PM EDT | 2019-10-18 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 1 | 2,703 | 42.19% |
| SPY191220P00170000 | 2019-07-22 3:37PM EDT | 2019-12-20 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 100 | 0 | 35.16% |
| SPY200117P00170000 | 2019-07-19 3:06PM EDT | 2020-01-17 | 0.15 | 0.13 | 0.15 | 0.00 | - | 5 | 0 | 33.50% |
| SPY200320P00170000 | 2019-07-22 2:23PM EDT | 2020-03-20 | 0.24 | 0.24 | 0.28 | -0.17 | -41.46% | 1 | 418 | 31.28% |
| SPY200619P00170000 | 2019-07-12 10:59AM EDT | 2020-06-19 | 0.50 | 0.47 | 0.53 | 0.00 | - | 1 | 0 | 29.31% |
| SPY200918P00170000 | 2019-07-03 12:30PM EDT | 2020-09-18 | 0.84 | 0.76 | 0.83 | 0.00 | - | 1 | 0 | 27.99% |
| SPY201218P00170000 | 2019-07-22 9:42AM EDT | 2020-12-18 | 1.17 | 1.05 | 1.14 | +0.04 | +3.54% | 1 | 0 | 26.90% |
| SPY210115P00170000 | 2019-07-18 3:25PM EDT | 2021-01-15 | 1.22 | 1.10 | 1.24 | 0.00 | - | 3 | 0 | 26.62% |
| SPY210319P00170000 | 2019-07-15 3:56PM EDT | 2021-03-19 | 1.42 | 1.37 | 1.45 | 0.00 | - | 5 | 0 | 25.98% |
| SPY210618P00170000 | 2019-07-15 3:58PM EDT | 2021-06-18 | 1.83 | 1.63 | 1.79 | +0.05 | +2.81% | 4 | 0 | 25.29% |
| SPY211217P00170000 | 2019-07-19 11:18AM EDT | 2021-12-17 | 2.57 | 2.40 | 2.57 | 0.00 | - | 2 | 0 | 24.39% |