Callsfor6 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240506C00520000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11,234 | 3,479 | 8.50% |
SPY240507C00520000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8,692 | 1,809 | 8.50% |
SPY240508C00520000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 5,362 | 1,045 | 9.08% |
SPY240509C00520000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.28 | 0.26 | 0.28 | +0.10 | +55.56% | 12,116 | 4,062 | 9.91% |
SPY240510C00520000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.46 | 0.44 | 0.46 | +0.22 | +91.67% | 21,167 | 11,160 | 10.54% |
SPY240517C00520000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.88 | 1.87 | 1.90 | +0.94 | +100.00% | 11,290 | 34,942 | 12.70% |
SPY240524C00520000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 3.11 | 3.12 | 3.16 | +1.46 | +88.48% | 1,782 | 4,082 | 13.42% |
SPY240531C00520000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 3.97 | 3.95 | 3.98 | +1.64 | +70.39% | 2,120 | 8,603 | 13.25% |
SPY240607C00520000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 4.76 | 5.02 | 5.07 | +1.59 | +50.16% | 610 | 517 | 13.72% |
SPY240621C00520000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 6.83 | 6.77 | 6.82 | +2.27 | +49.78% | 2,029 | 23,941 | 14.08% |
SPY240628C00520000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 7.31 | 7.31 | 7.36 | +2.28 | +45.33% | 411 | 16,578 | 13.87% |
SPY240719C00520000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 9.62 | 9.68 | 9.74 | +2.49 | +34.92% | 606 | 5,310 | 14.45% |
SPY240731C00520000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 11.00 | 11.05 | 11.12 | +2.81 | +34.31% | 59 | 3,613 | 14.84% |
SPY240816C00520000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 12.87 | 13.10 | 13.17 | +2.83 | +28.19% | 1,343 | 6,820 | 15.56% |
SPY240830C00520000 | 2024-05-03 3:26PM EDT | 2024-08-30 | 14.67 | 14.76 | 14.84 | +2.86 | +24.22% | 62 | 790 | 16.07% |
SPY240920C00520000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 16.74 | 16.84 | 16.93 | +3.39 | +25.39% | 264 | 10,811 | 16.48% |
SPY240930C00520000 | 2024-05-03 3:18PM EDT | 2024-09-30 | 17.12 | 17.38 | 17.51 | +3.09 | +22.02% | 14 | 1,292 | 16.37% |
SPY241220C00520000 | 2024-05-03 3:32PM EDT | 2024-12-20 | 26.42 | 26.61 | 26.81 | +3.69 | +16.23% | 44 | 16,251 | 18.93% |
SPY241231C00520000 | 2024-05-03 2:12PM EDT | 2024-12-31 | 27.27 | 26.89 | 27.48 | +3.41 | +14.29% | 80 | 290 | 18.90% |
SPY250117C00520000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 28.52 | 28.69 | 28.91 | +3.71 | +14.95% | 39 | 12,302 | 19.10% |
SPY250321C00520000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 34.30 | 34.45 | 35.31 | +3.45 | +11.18% | 1 | 956 | 20.47% |
SPY250331C00520000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 34.01 | 34.83 | 35.81 | +4.04 | +13.48% | 1 | 26 | 20.42% |
SPY250620C00520000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 41.25 | 41.81 | 42.92 | +3.60 | +9.56% | 100 | 1,644 | 21.58% |
SPY250919C00520000 | 2024-04-19 4:00PM EDT | 2025-09-19 | 42.28 | 48.42 | 50.05 | 0.00 | - | 2 | 10 | 22.51% |
SPY251219C00520000 | 2024-05-02 12:31PM EDT | 2025-12-19 | 49.50 | 54.38 | 56.65 | 0.00 | - | 2 | 1,771 | 23.26% |
SPY260116C00520000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 51.24 | 55.72 | 58.22 | 0.00 | - | 1 | 1,827 | 23.32% |
SPY261218C00520000 | 2024-05-03 2:27PM EDT | 2026-12-18 | 77.00 | 75.50 | 79.00 | +5.00 | +6.94% | 1 | 1,924 | 25.13% |
Putsfor6 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240506P00520000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 8.15 | 7.85 | 8.15 | -9.97 | -55.02% | 295 | 0 | 0.00% |
SPY240507P00520000 | 2024-05-03 3:33PM EDT | 2024-05-07 | 8.83 | 7.86 | 8.15 | -7.61 | -46.29% | 69 | 11 | 0.00% |
SPY240508P00520000 | 2024-05-03 3:12PM EDT | 2024-05-08 | 8.28 | 7.87 | 8.16 | -11.04 | -57.14% | 2 | 0 | 0.00% |
SPY240509P00520000 | 2024-05-03 3:33PM EDT | 2024-05-09 | 8.70 | 7.97 | 8.16 | -3.58 | -29.15% | 84 | 2 | 0.00% |
SPY240510P00520000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 8.21 | 8.07 | 8.24 | -6.69 | -44.90% | 395 | 54 | 0.00% |
SPY240517P00520000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 8.99 | 8.95 | 9.07 | -6.30 | -41.20% | 389 | 6,432 | 6.95% |
SPY240524P00520000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 9.97 | 9.61 | 9.88 | -6.33 | -38.83% | 34 | 581 | 8.42% |
SPY240531P00520000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 10.59 | 10.07 | 10.35 | -4.88 | -31.54% | 101 | 6,534 | 8.41% |
SPY240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 11.03 | 10.64 | 10.92 | -5.97 | -35.12% | 302 | 11 | 8.65% |
SPY240621P00520000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 12.20 | 12.07 | 12.34 | -4.70 | -27.81% | 202 | 15,954 | 9.50% |
SPY240628P00520000 | 2024-05-03 4:06PM EDT | 2024-06-28 | 12.80 | 12.55 | 12.86 | -5.34 | -29.44% | 94 | 4,485 | 9.61% |
SPY240719P00520000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 14.20 | 13.96 | 14.06 | -4.76 | -25.11% | 40 | 3,865 | 9.58% |
SPY240731P00520000 | 2024-05-03 11:51AM EDT | 2024-07-31 | 15.50 | 14.61 | 14.72 | -4.10 | -20.92% | 13 | 1,159 | 9.61% |
SPY240816P00520000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 15.76 | 15.45 | 15.55 | -4.04 | -20.40% | 134 | 4,537 | 9.65% |
SPY240830P00520000 | 2024-05-03 11:32AM EDT | 2024-08-30 | 17.30 | 16.11 | 16.23 | -3.49 | -16.79% | 14 | 575 | 9.67% |
SPY240920P00520000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 17.42 | 17.15 | 17.29 | -5.02 | -22.37% | 348 | 9,935 | 9.79% |
SPY240930P00520000 | 2024-05-03 1:39PM EDT | 2024-09-30 | 17.93 | 17.46 | 17.88 | -3.83 | -17.60% | 122 | 2,264 | 9.92% |
SPY241220P00520000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 22.43 | 21.92 | 22.06 | -3.89 | -14.78% | 29 | 11,465 | 10.62% |
SPY241231P00520000 | 2024-05-03 11:38AM EDT | 2024-12-31 | 23.25 | 22.27 | 22.51 | -5.74 | -19.80% | 1 | 606 | 10.65% |
SPY250117P00520000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 23.35 | 23.00 | 23.22 | -3.63 | -13.45% | 175 | 9,478 | 10.72% |
SPY250321P00520000 | 2024-05-02 3:33PM EDT | 2025-03-21 | 29.10 | 25.48 | 25.72 | 0.00 | - | 28 | 17,070 | 10.93% |
SPY250331P00520000 | 2024-05-02 11:46AM EDT | 2025-03-31 | 30.67 | 25.50 | 26.36 | 0.00 | - | 1 | 5 | 11.09% |
SPY250620P00520000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 29.11 | 28.52 | 28.83 | -3.73 | -11.36% | 109 | 983 | 11.09% |
SPY250919P00520000 | 2024-05-03 12:42PM EDT | 2025-09-19 | 31.79 | 31.05 | 32.02 | -3.41 | -9.69% | 8 | 4 | 11.38% |
SPY251219P00520000 | 2024-04-30 12:45PM EDT | 2025-12-19 | 37.00 | 33.61 | 34.65 | 0.00 | - | 1 | 8,730 | 11.49% |
SPY260116P00520000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 35.11 | 33.82 | 35.75 | -2.63 | -6.97% | 57 | 1,477 | 11.64% |
SPY261218P00520000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 42.42 | 40.23 | 44.13 | -2.08 | -4.67% | 2 | 1,196 | 11.93% |