Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00285000 | 2024-03-27 9:33AM EDT | 2024-03-28 | 236.37 | 237.84 | 238.31 | 0.00 | - | 2 | 555 | 0.00% |
SPY240419C00285000 | 2024-03-28 10:20AM EDT | 2024-04-19 | 239.12 | 238.93 | 239.38 | +2.29 | +0.97% | 104 | 163 | 117.48% |
SPY240517C00285000 | 2024-03-18 2:05PM EDT | 2024-05-17 | 231.84 | 240.36 | 240.88 | 0.00 | - | - | 1 | 93.96% |
SPY240621C00285000 | 2024-03-22 12:23PM EDT | 2024-06-21 | 240.49 | 241.86 | 242.48 | 0.00 | - | 2 | 1,094 | 80.43% |
SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 241.80 | 242.59 | 0.00 | - | - | 2 | 69.95% |
SPY240920C00285000 | 2024-01-30 1:26PM EDT | 2024-09-20 | 213.19 | 228.19 | 229.22 | 0.00 | - | 4 | 368 | 0.00% |
SPY241220C00285000 | 2024-03-15 10:34AM EDT | 2024-12-20 | 235.39 | 246.71 | 248.17 | 0.00 | - | 1 | 101 | 56.35% |
SPY250117C00285000 | 2024-01-18 4:19PM EDT | 2025-01-17 | 202.24 | 222.06 | 224.45 | 0.00 | - | 1 | 11 | 0.00% |
SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
SPY250620C00285000 | 2023-09-27 1:46PM EDT | 2025-06-20 | 159.30 | 144.50 | 149.50 | 0.00 | - | 1 | 2 | 0.00% |
SPY251219C00285000 | 2024-01-12 2:24PM EDT | 2025-12-19 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 0.00% |
SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
SPY261218C00285000 | 2024-03-06 2:55PM EDT | 2026-12-18 | 247.00 | 260.50 | 265.00 | 0.00 | - | 1 | 2 | 41.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00285000 | 2024-03-08 3:01PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 254 | 337.50% |
SPY240419P00285000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 584 | 76.56% |
SPY240517P00285000 | 2024-03-26 9:40AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5,562 | 55.08% |
SPY240621P00285000 | 2024-03-28 10:01AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 181 | 4,544 | 47.27% |
SPY240719P00285000 | 2024-03-26 2:27PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | 0.00 | - | 120 | 182 | 43.85% |
SPY240816P00285000 | 2024-03-27 2:53PM EDT | 2024-08-16 | 0.28 | 0.29 | 0.30 | 0.00 | - | 31 | 458 | 41.24% |
SPY240920P00285000 | 2024-03-26 11:14AM EDT | 2024-09-20 | 0.48 | 0.45 | 0.46 | 0.00 | - | 2 | 912 | 39.04% |
SPY241220P00285000 | 2024-03-28 9:47AM EDT | 2024-12-20 | 0.97 | 0.97 | 0.98 | -0.03 | -3.00% | 3 | 5,898 | 35.43% |
SPY250117P00285000 | 2024-03-19 1:13PM EDT | 2025-01-17 | 1.26 | 1.09 | 1.13 | 0.00 | - | 1 | 3,269 | 34.49% |
SPY250321P00285000 | 2024-03-28 9:54AM EDT | 2025-03-21 | 1.45 | 1.46 | 1.49 | -0.30 | -17.14% | 2 | 818 | 32.79% |
SPY250620P00285000 | 2024-02-22 3:56PM EDT | 2025-06-20 | 2.11 | 2.05 | 2.16 | 0.00 | - | 1 | 11 | 31.32% |
SPY251219P00285000 | 2024-03-18 2:52PM EDT | 2025-12-19 | 3.32 | 2.89 | 3.10 | 0.00 | - | 4 | 343 | 28.39% |
SPY260116P00285000 | 2024-03-01 12:34PM EDT | 2026-01-16 | 3.26 | 2.97 | 3.50 | 0.00 | - | 75 | 80 | 28.49% |
SPY261218P00285000 | 2024-02-20 10:43AM EDT | 2026-12-18 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 26.18% |