| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920C00050000 | 2019-09-19 10:18AM EDT | 2019-09-20 | 252.24 | 246.79 | 248.92 | 0.00 | - | 4 | 0 | 1,630.47% |
| SPY191220C00050000 | 2019-06-07 10:56AM EDT | 2019-12-20 | 243.99 | 247.92 | 248.35 | 0.00 | - | 2 | 0 | 129.30% |
| SPY200117C00050000 | 2019-06-20 3:33PM EDT | 2020-01-17 | 245.53 | 246.87 | 247.25 | 0.00 | - | 30 | 0 | 0.00% |
| SPY200619C00050000 | 2019-06-07 10:59AM EDT | 2020-06-19 | 244.06 | 247.73 | 248.52 | 0.00 | - | - | 0 | 86.04% |
| SPY201218C00050000 | 2019-06-20 3:59PM EDT | 2020-12-18 | 246.05 | 246.05 | 248.13 | 0.00 | - | 177 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190920P00050000 | 2019-07-24 9:30AM EDT | 2019-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,460 | 1,000.00% |
| SPY191220P00050000 | 2019-06-07 11:24AM EDT | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 11,812 | 103.13% |
| SPY200117P00050000 | 2019-05-20 9:42AM EDT | 2020-01-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 23 | 95.31% |
| SPY200619P00050000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 67.19% |
| SPY201218P00050000 | 2019-09-13 4:08PM EDT | 2020-12-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,409 | 53.13% |
| SPY210115P00050000 | 2019-09-16 4:05PM EDT | 2021-01-15 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 79 | 52.93% |
| SPY211217P00050000 | 2019-08-12 12:33PM EDT | 2021-12-17 | 0.06 | 0.05 | 0.12 | 0.00 | - | 20 | 322 | 46.00% |