| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920C00240000 | 2019-08-14 10:59AM EDT | 2019-09-20 | 47.50 | 49.66 | 49.82 | 0.00 | - | 2 | 289 | 41.60% |
| SPY190930C00240000 | 2019-08-16 11:30AM EDT | 2019-09-30 | 49.10 | 49.69 | 49.88 | -1.86 | -3.65% | 1 | 20 | 36.93% |
| SPY191018C00240000 | 2019-08-13 11:24AM EDT | 2019-10-18 | 52.94 | 49.86 | 50.07 | 0.00 | - | 6 | 14 | 32.23% |
| SPY191220C00240000 | 2019-08-16 3:38PM EDT | 2019-12-20 | 50.82 | 51.14 | 51.40 | +2.43 | +5.02% | 1 | 1,980 | 27.48% |
| SPY191231C00240000 | 2019-08-14 11:49AM EDT | 2019-12-31 | 48.65 | 51.24 | 51.50 | 0.00 | - | 1 | 103 | 26.64% |
| SPY200117C00240000 | 2019-08-16 2:32PM EDT | 2020-01-17 | 51.36 | 51.53 | 51.79 | +3.08 | +6.38% | 10 | 504 | 25.91% |
| SPY200320C00240000 | 2019-07-18 11:40AM EDT | 2020-03-20 | 49.94 | 52.72 | 52.99 | 0.00 | - | 12 | 389 | 24.37% |
| SPY200331C00240000 | 2019-08-16 9:30AM EDT | 2020-03-31 | 50.76 | 52.85 | 53.14 | +1.62 | +3.30% | 1 | 23 | 24.06% |
| SPY200619C00240000 | 2019-08-09 12:58PM EDT | 2020-06-19 | 56.43 | 54.13 | 54.44 | 0.00 | - | 1 | 103 | 22.77% |
| SPY200918C00240000 | 2019-08-16 11:14AM EDT | 2020-09-18 | 55.06 | 55.23 | 55.90 | +2.99 | +5.74% | 5 | 96 | 21.90% |
| SPY201218C00240000 | 2019-08-13 3:11PM EDT | 2020-12-18 | 56.21 | 56.15 | 57.06 | 0.00 | - | 1 | 150 | 21.06% |
| SPY210115C00240000 | 2019-08-06 2:33PM EDT | 2021-01-15 | 53.22 | 56.33 | 57.31 | 0.00 | - | 7 | 153 | 20.75% |
| SPY210319C00240000 | 2019-05-29 9:41AM EDT | 2021-03-19 | 49.77 | 60.05 | 61.80 | 0.00 | - | 20 | 32 | 23.90% |
| SPY210618C00240000 | 2019-07-26 2:02PM EDT | 2021-06-18 | 69.45 | 57.68 | 58.99 | 0.00 | - | 1 | 29 | 19.75% |
| SPY211217C00240000 | 2019-08-15 9:47AM EDT | 2021-12-17 | 56.34 | 59.08 | 60.57 | 0.00 | - | 21 | 258 | 18.75% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190830P00240000 | 2019-08-16 12:53PM EDT | 2019-08-30 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 45 | 24,874 | 41.02% |
| SPY190903P00240000 | 2019-08-16 4:14PM EDT | 2019-09-03 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 68 | 195 | 36.33% |
| SPY190904P00240000 | 2019-08-15 1:41PM EDT | 2019-09-04 | 0.14 | 0.05 | 0.06 | 0.00 | - | 5 | 565 | 36.13% |
| SPY190906P00240000 | 2019-08-16 4:07PM EDT | 2019-09-06 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 112 | 66,067 | 35.94% |
| SPY190909P00240000 | 2019-08-16 9:47AM EDT | 2019-09-09 | 0.11 | 0.09 | 0.10 | -0.09 | -45.00% | 2,454 | 2,541 | 33.89% |
| SPY190911P00240000 | 2019-08-16 11:19AM EDT | 2019-09-11 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 19 | 39 | 33.30% |
| SPY190913P00240000 | 2019-08-16 3:57PM EDT | 2019-09-13 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 1,531 | 523 | 32.72% |
| SPY190920P00240000 | 2019-08-16 4:14PM EDT | 2019-09-20 | 0.24 | 0.23 | 0.24 | -0.17 | -41.46% | 1,564 | 43,900 | 31.54% |
| SPY190930P00240000 | 2019-08-16 3:53PM EDT | 2019-09-30 | 0.37 | 0.35 | 0.36 | -0.34 | -47.89% | 59 | 6,199 | 29.59% |
| SPY191018P00240000 | 2019-08-16 4:11PM EDT | 2019-10-18 | 0.72 | 0.69 | 0.71 | -0.35 | -32.71% | 7,281 | 27,460 | 28.32% |
| SPY191115P00240000 | 2019-08-16 3:53PM EDT | 2019-11-15 | 1.26 | 1.24 | 1.27 | -0.49 | -28.00% | 130 | 9,108 | 26.76% |
| SPY191220P00240000 | 2019-08-16 3:52PM EDT | 2019-12-20 | 2.14 | 2.08 | 2.11 | -0.59 | -21.61% | 170 | 57,984 | 25.91% |
| SPY191231P00240000 | 2019-08-16 3:04PM EDT | 2019-12-31 | 2.30 | 2.27 | 2.31 | -0.68 | -22.82% | 1 | 7,337 | 25.49% |
| SPY200117P00240000 | 2019-08-16 3:43PM EDT | 2020-01-17 | 2.66 | 2.63 | 2.70 | -0.73 | -21.53% | 172 | 25,715 | 25.16% |
| SPY200320P00240000 | 2019-08-16 2:07PM EDT | 2020-03-20 | 4.12 | 4.03 | 4.12 | -0.85 | -17.10% | 20 | 7,375 | 24.27% |
| SPY200331P00240000 | 2019-08-15 12:06PM EDT | 2020-03-31 | 5.00 | 4.24 | 4.33 | 0.00 | - | 5 | 1,907 | 24.09% |
| SPY200619P00240000 | 2019-08-16 2:01PM EDT | 2020-06-19 | 5.84 | 5.77 | 5.87 | -1.06 | -15.36% | 76 | 5,253 | 23.17% |
| SPY200630P00240000 | 2019-08-16 2:44PM EDT | 2020-06-30 | 6.19 | 5.95 | 6.06 | -0.84 | -11.95% | 23 | 1,364 | 23.05% |
| SPY200918P00240000 | 2019-08-16 3:40PM EDT | 2020-09-18 | 7.53 | 7.36 | 7.53 | -1.18 | -13.55% | 13 | 8,929 | 22.49% |
| SPY201218P00240000 | 2019-08-16 12:17PM EDT | 2020-12-18 | 8.96 | 8.85 | 9.01 | -0.79 | -8.10% | 80 | 7,264 | 21.93% |
| SPY210115P00240000 | 2019-08-16 10:49AM EDT | 2021-01-15 | 9.34 | 9.17 | 9.40 | -1.16 | -11.05% | 5 | 2,837 | 21.74% |
| SPY210319P00240000 | 2019-08-07 11:48AM EDT | 2021-03-19 | 9.37 | 10.15 | 10.38 | 0.00 | - | 1 | 432 | 21.47% |
| SPY210618P00240000 | 2019-08-14 3:21PM EDT | 2021-06-18 | 12.47 | 11.43 | 11.72 | 0.00 | - | 19 | 80 | 21.15% |
| SPY211217P00240000 | 2019-08-15 3:30PM EDT | 2021-12-17 | 15.38 | 13.98 | 14.34 | 0.00 | - | 16 | 1,445 | 20.75% |