| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200221C00170000 | 2019-10-31 11:47AM EST | 2020-02-21 | 132.28 | 144.43 | 144.86 | 0.00 | - | 164 | 81 | 0.00% |
| SPY200320C00170000 | 2019-12-20 9:37AM EST | 2020-03-20 | 151.69 | 162.03 | 162.36 | 0.00 | - | 2 | 1 | 70.85% |
| SPY200619C00170000 | 2019-12-19 4:07PM EST | 2020-06-19 | 151.07 | 161.92 | 162.44 | 0.00 | - | 11 | 0 | 49.37% |
| SPY200918C00170000 | 2020-01-13 3:04PM EST | 2020-09-18 | 158.18 | 161.80 | 162.61 | 0.00 | - | 3 | 3 | 40.82% |
| SPY201218C00170000 | 2020-01-03 1:25PM EST | 2020-12-18 | 154.00 | 161.44 | 162.98 | 0.00 | - | 16 | 26 | 37.49% |
| SPY210115C00170000 | 2019-12-19 3:02PM EST | 2021-01-15 | 150.84 | 161.34 | 163.08 | 0.00 | - | 6 | 2 | 36.60% |
| SPY210319C00170000 | 2019-12-20 3:32PM EST | 2021-03-19 | 152.10 | 161.12 | 163.30 | 0.00 | - | 1 | 1 | 34.88% |
| SPY211217C00170000 | 2019-12-31 11:02AM EST | 2021-12-17 | 151.00 | 160.66 | 163.80 | 0.00 | - | 1 | 353 | 28.90% |
| SPY220121C00170000 | 2019-12-19 3:42PM EST | 2022-01-21 | 150.58 | 160.56 | 163.90 | 0.00 | - | 14 | 20 | 28.50% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200221P00170000 | 2020-01-03 11:10AM EST | 2020-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 65.63% |
| SPY200320P00170000 | 2020-01-10 3:42PM EST | 2020-03-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,621 | 53.13% |
| SPY200619P00170000 | 2020-01-17 1:22PM EST | 2020-06-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 1,186 | 38.28% |
| SPY200918P00170000 | 2020-01-17 3:35PM EST | 2020-09-18 | 0.13 | 0.12 | 0.16 | -0.03 | -18.75% | 2 | 349 | 33.74% |
| SPY201120P00170000 | 2019-11-25 9:43AM EST | 2020-11-20 | 0.52 | 0.33 | 0.42 | 0.00 | - | 5 | 30 | 34.08% |
| SPY201218P00170000 | 2020-01-17 3:36PM EST | 2020-12-18 | 0.23 | 0.24 | 0.29 | -0.04 | -14.81% | 15 | 6,026 | 31.01% |
| SPY210115P00170000 | 2020-01-16 1:27PM EST | 2021-01-15 | 0.32 | 0.26 | 0.35 | 0.00 | - | 1 | 1,479 | 30.54% |
| SPY210319P00170000 | 2020-01-17 3:59PM EST | 2021-03-19 | 0.36 | 0.38 | 0.49 | -0.27 | -42.86% | 1 | 58 | 29.59% |
| SPY210618P00170000 | 2020-01-16 10:16AM EST | 2021-06-18 | 0.67 | 0.57 | 0.72 | 0.00 | - | 1 | 6,589 | 28.49% |
| SPY210917P00170000 | 2020-01-17 9:32AM EST | 2021-09-17 | 0.98 | 0.80 | 1.00 | -0.13 | -11.71% | 1 | 60 | 27.74% |
| SPY211217P00170000 | 2020-01-17 12:26PM EST | 2021-12-17 | 1.11 | 1.09 | 1.32 | -0.11 | -9.02% | 6 | 1,173 | 27.19% |
| SPY220121P00170000 | 2020-01-16 1:50PM EST | 2022-01-21 | 1.40 | 1.15 | 1.47 | 0.00 | - | 2 | 115 | 27.06% |