| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200221C00278000 | 2019-12-18 2:45PM EST | 2020-02-21 | 42.41 | 54.13 | 54.32 | 0.00 | - | 2 | 535 | 31.91% |
| SPY200320C00278000 | 2019-12-20 3:50PM EST | 2020-03-20 | 45.70 | 54.73 | 55.05 | 0.00 | - | 20 | 405 | 29.20% |
| SPY200331C00278000 | 2020-01-15 10:59AM EST | 2020-03-31 | 52.28 | 54.79 | 55.10 | 0.00 | - | 50 | 276 | 27.15% |
| SPY200417C00278000 | 2020-01-17 2:02PM EST | 2020-04-17 | 55.14 | 54.94 | 55.24 | +3.50 | +6.78% | 11 | 72 | 25.09% |
| SPY200619C00278000 | 2020-01-15 9:30AM EST | 2020-06-19 | 51.53 | 56.06 | 56.47 | 0.00 | - | 1 | 109 | 22.89% |
| SPY200630C00278000 | 2019-12-17 3:00PM EST | 2020-06-30 | 45.83 | 55.43 | 55.83 | 0.00 | - | 5 | 0 | 20.37% |
| SPY200918C00278000 | 2019-12-02 3:54PM EST | 2020-09-18 | 42.10 | 50.55 | 50.89 | 0.00 | - | - | 0 | 0.00% |
| SPY201218C00278000 | 2020-01-03 3:48PM EST | 2020-12-18 | 52.96 | 59.13 | 59.90 | 0.00 | - | 1 | 36 | 20.52% |
| SPY210115C00278000 | 2019-12-17 9:52AM EST | 2021-01-15 | 50.12 | 58.74 | 59.57 | 0.00 | - | 2 | 0 | 19.29% |
| SPY210319C00278000 | 2019-06-07 10:16AM EST | 2021-03-19 | 27.28 | 36.02 | 37.47 | 0.00 | - | 3 | 3 | 0.00% |
| SPY211217C00278000 | 2020-01-17 10:26AM EST | 2021-12-17 | 65.96 | 64.57 | 65.84 | +17.95 | +37.39% | 1 | 1,033 | 19.01% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY200221P00278000 | 2020-01-17 3:48PM EST | 2020-02-21 | 0.11 | 0.10 | 0.11 | 0.00 | - | 496 | 4,719 | 26.51% |
| SPY200320P00278000 | 2020-01-17 3:32PM EST | 2020-03-20 | 0.40 | 0.40 | 0.41 | -0.02 | -4.76% | 1,760 | 10,112 | 23.93% |
| SPY200331P00278000 | 2020-01-16 9:30AM EST | 2020-03-31 | 0.58 | 0.52 | 0.53 | 0.00 | - | 2 | 1,728 | 23.10% |
| SPY200417P00278000 | 2020-01-17 3:58PM EST | 2020-04-17 | 0.76 | 0.76 | 0.78 | -0.04 | -5.00% | 3 | 520 | 22.44% |
| SPY200619P00278000 | 2020-01-17 11:48AM EST | 2020-06-19 | 1.99 | 1.92 | 1.94 | -0.29 | -12.72% | 725 | 4,037 | 21.31% |
| SPY200630P00278000 | 2020-01-17 2:14PM EST | 2020-06-30 | 2.15 | 2.11 | 2.15 | -0.46 | -17.62% | 2 | 473 | 21.16% |
| SPY200918P00278000 | 2020-01-14 12:06PM EST | 2020-09-18 | 4.37 | 3.74 | 3.82 | 0.00 | - | 1 | 231 | 20.61% |
| SPY200930P00278000 | 2019-10-18 9:29AM EST | 2020-09-30 | 12.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY201218P00278000 | 2020-01-17 3:25PM EST | 2020-12-18 | 5.71 | 5.69 | 5.79 | -0.67 | -10.50% | 17 | 424 | 20.34% |
| SPY210115P00278000 | 2020-01-15 3:46PM EST | 2021-01-15 | 6.91 | 6.12 | 6.24 | 0.00 | - | 14 | 521 | 20.10% |
| SPY210319P00278000 | 2020-01-15 3:37PM EST | 2021-03-19 | 8.04 | 7.27 | 7.44 | 0.00 | - | 43 | 53 | 19.88% |
| SPY211217P00278000 | 2020-01-16 1:24PM EST | 2021-12-17 | 12.68 | 12.20 | 12.53 | 0.00 | - | 9 | 475 | 19.53% |