Callsfor6 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 38.28% |
SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 25.00% |
SPY240524C00585000 | 2024-05-02 11:12AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 557 | 565 | 19.92% |
SPY240531C00585000 | 2024-05-02 11:09AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 339 | 1,991 | 17.97% |
SPY240607C00585000 | 2024-04-30 3:51PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 20 | 16.02% |
SPY240621C00585000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 18 | 6,872 | 13.97% |
SPY240628C00585000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 22 | 1,703 | 13.38% |
SPY240719C00585000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 17 | 3,882 | 12.50% |
SPY240731C00585000 | 2024-05-02 1:48PM EDT | 2024-07-31 | 0.10 | 0.13 | 0.14 | 0.00 | - | 61 | 275 | 12.28% |
SPY240816C00585000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | +0.10 | +62.50% | 24 | 508 | 12.32% |
SPY240830C00585000 | 2024-05-03 4:12PM EDT | 2024-08-30 | 0.39 | 0.39 | 0.40 | +0.11 | +39.29% | 14 | 59 | 12.38% |
SPY240920C00585000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 0.63 | 0.66 | 0.68 | +0.21 | +50.00% | 1,027 | 2,008 | 12.51% |
SPY240930C00585000 | 2024-05-03 12:54PM EDT | 2024-09-30 | 0.74 | 0.77 | 0.79 | +0.26 | +54.17% | 22 | 204 | 12.43% |
SPY241220C00585000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 3.39 | 3.35 | 3.42 | +0.75 | +28.41% | 20 | 1,762 | 14.14% |
SPY241231C00585000 | 2024-05-03 11:15AM EDT | 2024-12-31 | 3.26 | 3.54 | 3.69 | +0.54 | +19.85% | 1 | 230 | 14.12% |
SPY250117C00585000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 4.15 | 4.27 | 4.40 | +1.08 | +35.18% | 4 | 1,974 | 14.39% |
SPY250321C00585000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 7.18 | 7.22 | 7.39 | +1.68 | +30.55% | 1 | 3,702 | 15.37% |
SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 7.32 | 7.93 | 0.00 | - | 35 | 60 | 15.53% |
SPY250620C00585000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 11.62 | 11.96 | 12.23 | +1.51 | +14.94% | 2 | 619 | 16.56% |
SPY250919C00585000 | 2024-05-02 3:41PM EDT | 2025-09-19 | 14.85 | 16.95 | 17.84 | +14.85 | - | - | 363 | 17.80% |
SPY251219C00585000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 18.99 | 22.21 | 23.18 | 0.00 | - | 1 | 3,095 | 18.69% |
SPY260116C00585000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 23.93 | 23.23 | 25.13 | +3.43 | +16.73% | 12 | 145 | 19.07% |
SPY261218C00585000 | 2024-04-30 3:09PM EDT | 2026-12-18 | 41.84 | 41.65 | 45.61 | 0.00 | - | 1 | 58 | 21.85% |