| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220C00240000 | 2019-12-05 11:15AM EST | 2019-12-20 | 71.36 | 73.79 | 74.19 | 0.00 | - | 6 | 3,335 | 84.47% |
| SPY191231C00240000 | 2019-10-23 10:22AM EST | 2019-12-31 | 60.60 | 71.28 | 71.60 | 0.00 | - | 6 | 59 | 0.00% |
| SPY200117C00240000 | 2019-12-06 9:32AM EST | 2020-01-17 | 74.47 | 73.80 | 74.22 | 0.00 | - | 2 | 534 | 46.83% |
| SPY200221C00240000 | 2019-12-10 12:54PM EST | 2020-02-21 | 73.93 | 73.86 | 74.24 | -1.31 | -1.74% | 2 | 592 | 33.96% |
| SPY200320C00240000 | 2019-12-02 11:38AM EST | 2020-03-20 | 74.68 | 74.14 | 74.47 | 0.00 | - | 5 | 418 | 30.59% |
| SPY200331C00240000 | 2019-10-22 8:48AM EST | 2020-03-31 | 62.49 | 71.74 | 72.10 | 0.00 | - | 10 | 53 | 0.00% |
| SPY200417C00240000 | 2019-12-03 12:02PM EST | 2020-04-17 | 68.90 | 74.32 | 74.68 | 0.00 | - | - | 13 | 28.27% |
| SPY200619C00240000 | 2019-12-06 2:56PM EST | 2020-06-19 | 76.13 | 75.08 | 75.46 | 0.00 | - | 2 | 724 | 26.18% |
| SPY200630C00240000 | 2019-10-22 8:30AM EST | 2020-06-30 | 64.09 | 72.86 | 73.27 | 0.00 | - | 10 | 12 | 0.00% |
| SPY200918C00240000 | 2019-11-05 12:59PM EST | 2020-09-18 | 71.24 | 76.72 | 77.49 | 0.00 | - | 14 | 85 | 26.31% |
| SPY201016C00240000 | 2019-12-06 11:09AM EST | 2020-10-16 | 77.07 | 76.19 | 77.07 | 0.00 | - | 2 | 2 | 24.26% |
| SPY201120C00240000 | 2019-10-27 11:03PM EST | 2020-11-20 | 65.10 | 77.25 | 78.44 | 0.00 | - | - | 1 | 25.46% |
| SPY201218C00240000 | 2019-12-05 1:35PM EST | 2020-12-18 | 74.93 | 76.92 | 77.91 | 0.00 | - | 1 | 154 | 23.60% |
| SPY210115C00240000 | 2019-12-10 1:53PM EST | 2021-01-15 | 77.78 | 77.06 | 78.12 | +0.02 | +0.03% | 202 | 420 | 23.11% |
| SPY210319C00240000 | 2019-12-09 2:17PM EST | 2021-03-19 | 78.28 | 77.67 | 79.03 | 0.00 | - | 2 | 37 | 22.80% |
| SPY210618C00240000 | 2019-11-20 1:08PM EST | 2021-06-18 | 75.80 | 78.65 | 80.03 | 0.00 | - | 5 | 34 | 22.09% |
| SPY211217C00240000 | 2019-12-09 3:09PM EST | 2021-12-17 | 81.20 | 80.48 | 81.80 | 0.00 | - | 2 | 212 | 20.95% |
| SPY220121C00240000 | 2019-12-06 12:43PM EST | 2022-01-21 | 82.58 | 80.48 | 82.20 | 0.00 | - | 16 | 55 | 20.84% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191220P00240000 | 2019-12-10 3:38PM EST | 2019-12-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 121 | 119,810 | 58.98% |
| SPY191231P00240000 | 2019-12-10 9:38AM EST | 2019-12-31 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 251 | 25,489 | 43.75% |
| SPY200117P00240000 | 2019-12-10 4:03PM EST | 2020-01-17 | 0.11 | 0.09 | 0.10 | 0.00 | - | 704 | 36,649 | 35.35% |
| SPY200221P00240000 | 2019-12-10 3:41PM EST | 2020-02-21 | 0.30 | 0.28 | 0.29 | -0.03 | -9.09% | 6 | 13,187 | 29.59% |
| SPY200320P00240000 | 2019-12-10 4:01PM EST | 2020-03-20 | 0.58 | 0.56 | 0.57 | 0.00 | - | 442 | 10,081 | 28.15% |
| SPY200331P00240000 | 2019-12-09 3:58PM EST | 2020-03-31 | 0.70 | 0.67 | 0.69 | 0.00 | - | 4 | 2,216 | 27.69% |
| SPY200417P00240000 | 2019-12-10 12:35PM EST | 2020-04-17 | 0.91 | 0.87 | 0.90 | +0.04 | +4.60% | 2 | 36 | 27.17% |
| SPY200619P00240000 | 2019-12-10 9:33AM EST | 2020-06-19 | 1.82 | 1.79 | 1.85 | +0.04 | +2.25% | 100 | 6,994 | 26.12% |
| SPY200630P00240000 | 2019-12-10 2:48PM EST | 2020-06-30 | 1.99 | 1.93 | 2.00 | -0.42 | -17.43% | 5 | 1,893 | 25.89% |
| SPY200918P00240000 | 2019-12-10 12:42PM EST | 2020-09-18 | 3.21 | 3.16 | 3.25 | +0.22 | +7.36% | 1 | 9,432 | 24.95% |
| SPY200930P00240000 | 2019-12-06 3:52PM EST | 2020-09-30 | 3.25 | 3.33 | 3.42 | 0.00 | - | 1 | 37 | 24.80% |
| SPY201016P00240000 | 2019-12-05 3:15PM EST | 2020-10-16 | 3.75 | 3.60 | 3.67 | 0.00 | - | 10 | 895 | 24.66% |
| SPY201120P00240000 | 2019-12-10 12:35PM EST | 2020-11-20 | 4.32 | 4.30 | 4.37 | +0.18 | +4.35% | 1 | 999 | 24.65% |
| SPY201218P00240000 | 2019-12-10 3:33PM EST | 2020-12-18 | 4.77 | 4.63 | 4.75 | +0.24 | +5.30% | 3 | 8,103 | 24.35% |
| SPY210115P00240000 | 2019-12-10 3:49PM EST | 2021-01-15 | 5.09 | 4.92 | 5.08 | +0.29 | +6.04% | 57 | 9,239 | 24.00% |
| SPY210319P00240000 | 2019-12-03 1:19PM EST | 2021-03-19 | 6.88 | 5.91 | 6.08 | 0.00 | - | 1 | 656 | 23.70% |
| SPY210618P00240000 | 2019-12-10 3:57PM EST | 2021-06-18 | 7.50 | 7.35 | 7.44 | +0.40 | +5.63% | 5 | 575 | 23.30% |
| SPY210917P00240000 | 2019-12-03 2:52PM EST | 2021-09-17 | 9.61 | 8.51 | 8.73 | 0.00 | - | 100 | 128 | 22.94% |
| SPY211217P00240000 | 2019-12-09 12:41PM EST | 2021-12-17 | 9.70 | 9.71 | 9.98 | 0.00 | - | 10 | 1,748 | 22.65% |
| SPY220121P00240000 | 2019-12-09 10:05AM EST | 2022-01-21 | 9.90 | 10.10 | 10.48 | 0.00 | - | 2 | 1,737 | 22.58% |