Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00235000 | 2024-04-17 4:03PM EDT | 2024-04-19 | 265.58 | 265.37 | 265.81 | -5.59 | -2.06% | 4 | 1,198 | 282.81% |
SPY240621C00235000 | 2024-04-17 9:32AM EDT | 2024-06-21 | 273.54 | 267.51 | 268.35 | +0.75 | +0.27% | 278 | 1,192 | 101.78% |
SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 268.19 | 269.17 | -21.39 | -7.31% | 2 | 76 | 78.97% |
SPY240920C00235000 | 2024-04-17 4:03PM EDT | 2024-09-20 | 269.72 | 269.46 | 270.59 | +1.40 | +0.52% | 36 | 432 | 75.09% |
SPY241220C00235000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 272.51 | 271.28 | 272.91 | -9.53 | -3.38% | 40 | 16 | 65.30% |
SPY250117C00235000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 289.87 | 271.07 | 273.38 | 0.00 | - | 35 | 44 | 62.20% |
SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 75.98% |
SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 41.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00235000 | 2024-04-15 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,818 | 237.50% |
SPY240621P00235000 | 2024-04-16 9:40AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 3,623 | 61.52% |
SPY240816P00235000 | 2024-04-04 2:16PM EDT | 2024-08-16 | 0.13 | 0.16 | 0.19 | 0.00 | - | 10 | 33 | 51.37% |
SPY240920P00235000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 15 | 1,052 | 48.22% |
SPY241220P00235000 | 2024-04-15 1:25PM EDT | 2024-12-20 | 0.70 | 0.68 | 0.71 | 0.00 | - | 2 | 964 | 43.02% |
SPY250117P00235000 | 2024-04-17 1:51PM EDT | 2025-01-17 | 0.81 | 0.78 | 0.83 | +0.14 | +20.90% | 1 | 1,578 | 41.72% |
SPY250321P00235000 | 2024-04-15 3:03PM EDT | 2025-03-21 | 1.12 | 1.04 | 1.08 | 0.00 | - | 1 | 167 | 39.20% |
SPY250620P00235000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 1.42 | 1.34 | 1.48 | 0.00 | - | 9 | 275 | 36.65% |
SPY251219P00235000 | 2024-04-05 1:45PM EDT | 2025-12-19 | 1.96 | 1.86 | 2.17 | 0.00 | - | 3 | 314 | 32.87% |
SPY260116P00235000 | 2024-04-02 3:52PM EDT | 2026-01-16 | 2.07 | 1.86 | 2.38 | 0.00 | - | 2 | 23 | 32.70% |