Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00250000 | 2024-03-25 12:17PM EDT | 2024-04-19 | 271.67 | 274.14 | 274.48 | 0.00 | - | 4 | 65 | 143.90% |
SPY240517C00250000 | 2024-03-11 11:12AM EDT | 2024-05-17 | 261.00 | 275.33 | 275.73 | 0.00 | - | 1 | 3 | 110.75% |
SPY240621C00250000 | 2024-03-28 10:05AM EDT | 2024-06-21 | 276.93 | 276.53 | 277.17 | +3.27 | +1.19% | 22 | 750 | 93.49% |
SPY240719C00250000 | 2024-03-26 1:23PM EDT | 2024-07-19 | 274.40 | 276.42 | 277.33 | 0.00 | - | 4 | 1 | 81.32% |
SPY240816C00250000 | 2024-03-25 3:36PM EDT | 2024-08-16 | 274.68 | 277.13 | 278.03 | 0.00 | - | 1 | 4 | 75.72% |
SPY240920C00250000 | 2024-03-21 10:44AM EDT | 2024-09-20 | 279.45 | 278.48 | 279.37 | 0.00 | - | 2 | 417 | 72.17% |
SPY241220C00250000 | 2024-03-27 12:35PM EDT | 2024-12-20 | 277.76 | 280.22 | 281.78 | 0.00 | - | 1 | 290 | 63.35% |
SPY250117C00250000 | 2024-03-11 11:12AM EDT | 2025-01-17 | 266.41 | 280.13 | 282.03 | 0.00 | - | 1 | 239 | 60.44% |
SPY250321C00250000 | 2024-03-18 2:05PM EDT | 2025-03-21 | 274.40 | 281.73 | 284.37 | 0.00 | - | 1 | 157 | 58.28% |
SPY250620C00250000 | 2024-02-07 11:38AM EDT | 2025-06-20 | 258.00 | 270.22 | 274.08 | 0.00 | - | 1 | 6 | 31.07% |
SPY251219C00250000 | 2024-03-11 2:52PM EDT | 2025-12-19 | 274.43 | 285.55 | 289.32 | 0.00 | - | 1 | 137 | 50.92% |
SPY260116C00250000 | 2024-03-27 10:10AM EDT | 2026-01-16 | 284.12 | 285.56 | 290.50 | 0.00 | - | 1 | 36 | 50.99% |
SPY261218C00250000 | 2024-03-25 9:30AM EDT | 2026-12-18 | 289.22 | 290.00 | 295.00 | 0.00 | - | 16 | 35 | 44.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00250000 | 2024-03-19 11:29AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,411 | 84.38% |
SPY240517P00250000 | 2024-03-21 10:36AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 12,890 | 64.06% |
SPY240621P00250000 | 2024-03-26 10:39AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 7,133 | 53.81% |
SPY240719P00250000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 76 | 2,739 | 49.22% |
SPY240816P00250000 | 2024-03-27 9:50AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | 0.00 | - | 4 | 1,599 | 46.48% |
SPY240920P00250000 | 2024-03-28 9:36AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.29 | 0.00 | - | 2 | 1,668 | 44.04% |
SPY241220P00250000 | 2024-03-28 11:37AM EDT | 2024-12-20 | 0.65 | 0.65 | 0.67 | 0.00 | - | 10 | 11,991 | 39.93% |
SPY250117P00250000 | 2024-03-28 11:41AM EDT | 2025-01-17 | 0.75 | 0.74 | 0.75 | 0.00 | - | 26 | 3,580 | 38.61% |
SPY250321P00250000 | 2024-03-28 10:05AM EDT | 2025-03-21 | 1.00 | 1.01 | 1.04 | -0.02 | -1.96% | 8 | 1,082 | 36.83% |
SPY250620P00250000 | 2024-03-28 10:08AM EDT | 2025-06-20 | 1.36 | 1.36 | 1.42 | +0.01 | +0.74% | 5 | 341 | 34.58% |
SPY251219P00250000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 2.10 | 2.02 | 2.17 | -0.01 | -0.47% | 1 | 534 | 31.42% |
SPY260116P00250000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 2.29 | 2.07 | 2.45 | -0.19 | -7.66% | 1 | 1,093 | 31.45% |
SPY261218P00250000 | 2024-03-28 11:19AM EDT | 2026-12-18 | 3.36 | 3.00 | 3.94 | -0.05 | -1.47% | 1 | 41 | 28.17% |