Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419C00255000 | 2024-03-28 9:54AM EDT | 2024-04-19 | 269.34 | 268.84 | 269.40 | +2.60 | +0.97% | 1 | 58 | 142.04% |
SPY240517C00255000 | 2024-02-29 4:54PM EDT | 2024-05-17 | 255.99 | 270.08 | 270.60 | 0.00 | - | - | 7 | 108.77% |
SPY240621C00255000 | 2024-03-28 9:46AM EDT | 2024-06-21 | 271.97 | 271.37 | 272.01 | +2.34 | +0.87% | 20 | 637 | 91.84% |
SPY240816C00255000 | 2024-03-04 11:27AM EDT | 2024-08-16 | 261.81 | 271.87 | 273.13 | 0.00 | - | 1 | 75 | 74.63% |
SPY240920C00255000 | 2024-02-09 4:27PM EDT | 2024-09-20 | 251.75 | 261.57 | 263.15 | 0.00 | - | 3 | 486 | 0.00% |
SPY241220C00255000 | 2024-02-23 4:18PM EDT | 2024-12-20 | 259.69 | 273.19 | 274.84 | 0.00 | - | 1 | 45 | 58.11% |
SPY250117C00255000 | 2024-03-13 10:05AM EDT | 2025-01-17 | 268.00 | 275.04 | 277.18 | 0.00 | - | 1 | 15 | 59.62% |
SPY250321C00255000 | 2024-03-08 4:36PM EDT | 2025-03-21 | 266.00 | 276.83 | 279.46 | 0.00 | - | 1 | 22 | 57.53% |
SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 280.94 | 285.50 | 0.00 | - | 5 | 29 | 50.11% |
SPY261218C00255000 | 2024-03-22 2:24PM EDT | 2026-12-18 | 287.90 | 286.20 | 291.00 | 0.00 | - | 1 | 6 | 44.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240419P00255000 | 2024-03-11 10:57AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 896 | 82.81% |
SPY240517P00255000 | 2024-03-27 11:20AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 300 | 1,814 | 62.50% |
SPY240621P00255000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 1,040 | 52.44% |
SPY240719P00255000 | 2024-03-28 9:39AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 5 | 10,255 | 48.83% |
SPY240816P00255000 | 2024-03-27 2:35PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 454 | 45.85% |
SPY240920P00255000 | 2024-03-22 1:22PM EDT | 2024-09-20 | 0.33 | 0.29 | 0.31 | 0.00 | - | 1 | 482 | 43.26% |
SPY241220P00255000 | 2024-03-26 3:25PM EDT | 2024-12-20 | 0.71 | 0.69 | 0.72 | 0.00 | - | 20 | 454 | 39.33% |
SPY250117P00255000 | 2024-03-27 3:54PM EDT | 2025-01-17 | 0.78 | 0.78 | 0.83 | 0.00 | - | 40 | 119 | 38.21% |
SPY250321P00255000 | 2024-03-20 3:10PM EDT | 2025-03-21 | 1.15 | 1.07 | 1.11 | 0.00 | - | 3 | 137 | 36.28% |
SPY250620P00255000 | 2024-03-28 2:18PM EDT | 2025-06-20 | 1.44 | 1.42 | 1.53 | -0.27 | -15.79% | 5 | 62 | 34.16% |
SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.47% |
SPY260116P00255000 | 2024-02-26 11:33AM EDT | 2026-01-16 | 2.34 | 1.76 | 2.84 | 0.00 | - | 5 | 20 | 31.58% |
SPY261218P00255000 | 2024-02-28 4:37PM EDT | 2026-12-18 | 3.45 | 2.56 | 4.71 | 0.00 | - | - | 10 | 28.59% |