Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00330000 | 2024-03-28 9:38AM EDT | 2024-04-05 | 193.23 | 193.31 | 193.86 | +1.21 | +0.63% | 300 | 34 | 145.31% |
SPY240419C00330000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 195.02 | 194.13 | 194.65 | +1.20 | +0.62% | 4 | 112 | 101.76% |
SPY240430C00330000 | 2024-03-08 11:44AM EDT | 2024-04-30 | 188.91 | 194.65 | 195.15 | 0.00 | - | 45 | 366 | 88.18% |
SPY240517C00330000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 196.65 | 195.74 | 196.20 | +2.93 | +1.51% | 2 | 4 | 78.59% |
SPY240531C00330000 | 2024-03-11 12:59PM EDT | 2024-05-31 | 184.11 | 196.46 | 196.95 | 0.00 | - | 2 | 107 | 72.99% |
SPY240621C00330000 | 2024-03-26 3:42PM EDT | 2024-06-21 | 194.47 | 197.45 | 198.00 | 0.00 | - | 204 | 1,900 | 67.10% |
SPY240628C00330000 | 2024-02-28 4:50PM EDT | 2024-06-28 | 180.62 | 197.41 | 198.07 | 0.00 | - | 3 | 11 | 64.54% |
SPY240816C00330000 | 2024-03-20 2:53PM EDT | 2024-08-16 | 196.12 | 198.84 | 199.96 | 0.00 | - | 1 | 75 | 56.29% |
SPY240920C00330000 | 2024-02-22 2:09PM EDT | 2024-09-20 | 184.89 | 198.90 | 199.84 | 0.00 | - | 2 | 272 | 50.31% |
SPY240930C00330000 | 2024-03-08 11:44AM EDT | 2024-09-30 | 195.19 | 200.30 | 202.23 | 0.00 | - | 30 | 31 | 52.59% |
SPY241220C00330000 | 2024-03-27 3:40PM EDT | 2024-12-20 | 203.12 | 203.84 | 205.55 | 0.00 | - | 2 | 1,289 | 49.86% |
SPY250117C00330000 | 2024-03-21 3:56PM EDT | 2025-01-17 | 204.52 | 204.05 | 205.80 | 0.00 | - | 10 | 102 | 47.74% |
SPY250321C00330000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 199.51 | 206.97 | 209.14 | 0.00 | - | 6 | 8 | 46.89% |
SPY250620C00330000 | 2024-03-08 4:03PM EDT | 2025-06-20 | 201.32 | 209.79 | 212.80 | 0.00 | - | 3 | 7 | 45.10% |
SPY251219C00330000 | 2024-03-27 2:05PM EDT | 2025-12-19 | 212.00 | 214.19 | 218.87 | 0.00 | - | 3 | 81 | 42.26% |
SPY260116C00330000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 212.00 | 214.00 | 219.00 | 0.00 | - | 1 | 5 | 41.44% |
SPY261218C00330000 | 2024-03-19 11:09AM EDT | 2026-12-18 | 216.00 | 223.00 | 228.00 | 0.00 | - | 7 | 30 | 38.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00330000 | 2024-03-21 4:03PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,825 | 90.63% |
SPY240419P00330000 | 2024-03-27 1:13PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 3,860 | 62.50% |
SPY240430P00330000 | 2024-03-27 3:36PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 3,427 | 52.73% |
SPY240517P00330000 | 2024-03-28 12:36PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 105 | 8,186 | 46.97% |
SPY240531P00330000 | 2024-03-28 11:44AM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | 0.00 | - | 45 | 604 | 43.21% |
SPY240621P00330000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 51 | 43,178 | 39.65% |
SPY240628P00330000 | 2024-03-27 3:44PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.24 | 0.00 | - | 4 | 151 | 38.72% |
SPY240719P00330000 | 2024-03-27 12:48PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.36 | 0.00 | - | 5 | 60 | 36.82% |
SPY240731P00330000 | 2024-03-11 10:15AM EDT | 2024-07-31 | 0.71 | 0.40 | 0.43 | 0.00 | - | 1 | 44 | 35.86% |
SPY240816P00330000 | 2024-03-19 3:05PM EDT | 2024-08-16 | 0.67 | 0.51 | 0.53 | 0.00 | - | 20 | 415 | 34.77% |
SPY240920P00330000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.79 | -0.03 | -3.80% | 10 | 11,740 | 33.06% |
SPY240930P00330000 | 2024-03-26 2:55PM EDT | 2024-09-30 | 0.87 | 0.82 | 0.86 | 0.00 | - | 1 | 578 | 32.58% |
SPY241220P00330000 | 2024-03-28 3:43PM EDT | 2024-12-20 | 1.57 | 1.57 | 1.60 | -0.05 | -3.09% | 5 | 16,425 | 30.25% |
SPY250117P00330000 | 2024-03-27 2:27PM EDT | 2025-01-17 | 1.81 | 1.75 | 1.83 | 0.00 | - | 14 | 2,644 | 29.51% |
SPY250321P00330000 | 2024-03-26 9:39AM EDT | 2025-03-21 | 2.42 | 2.33 | 2.40 | 0.00 | - | 2 | 925 | 28.25% |
SPY250620P00330000 | 2024-03-28 12:53PM EDT | 2025-06-20 | 3.19 | 3.10 | 3.26 | +0.04 | +1.27% | 11 | 3,370 | 26.91% |
SPY251219P00330000 | 2024-03-25 3:21PM EDT | 2025-12-19 | 4.93 | 4.51 | 5.05 | 0.00 | - | 6 | 2,024 | 25.14% |
SPY260116P00330000 | 2024-03-25 10:47AM EDT | 2026-01-16 | 5.17 | 4.39 | 5.60 | 0.00 | - | 3 | 223 | 25.24% |
SPY261218P00330000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 7.32 | 6.31 | 8.72 | -0.43 | -5.55% | 1 | 73 | 23.17% |