Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00380000 | 2024-04-23 2:12PM EDT | 2024-04-30 | 126.34 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
SPY240517C00380000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 121.34 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
SPY240621C00380000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 129.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4,295 | 0.00% |
SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1,048 | 1,122 | 0.00% |
SPY240719C00380000 | 2024-04-25 2:45PM EDT | 2024-07-19 | 125.80 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
SPY240816C00380000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 129.53 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
SPY240830C00380000 | 2024-04-25 12:56PM EDT | 2024-08-30 | 128.93 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
SPY240920C00380000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,544 | 0.00% |
SPY240930C00380000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 127.28 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
SPY241220C00380000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 131.54 | 0.00 | 0.00 | 0.00 | - | 5 | 2,076 | 0.00% |
SPY241231C00380000 | 2024-04-01 12:18PM EDT | 2024-12-31 | 156.18 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 742 | 0.00% |
SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 0.00% |
SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
SPY250620C00380000 | 2024-04-25 12:45PM EDT | 2025-06-20 | 144.28 | 0.00 | 0.00 | 0.00 | - | 98 | 119 | 0.00% |
SPY251219C00380000 | 2024-04-24 2:31PM EDT | 2025-12-19 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
SPY261218C00380000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 168.99 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00380000 | 2024-04-23 2:58PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 708 | 50.00% |
SPY240510P00380000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 1,242 | 25.00% |
SPY240517P00380000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 5,767 | 25.00% |
SPY240531P00380000 | 2024-04-25 10:37AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 1,513 | 12.50% |
SPY240621P00380000 | 2024-04-25 1:55PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,090 | 11,899 | 12.50% |
SPY240628P00380000 | 2024-04-25 4:02PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,799 | 12.50% |
SPY240719P00380000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 204 | 6,641 | 12.50% |
SPY240731P00380000 | 2024-04-25 11:12AM EDT | 2024-07-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 12.50% |
SPY240816P00380000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 12.50% |
SPY240830P00380000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPY240920P00380000 | 2024-04-25 4:06PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 79 | 4,759 | 6.25% |
SPY240930P00380000 | 2024-04-24 9:50AM EDT | 2024-09-30 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 6.25% |
SPY241220P00380000 | 2024-04-25 12:29PM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 40 | 27,281 | 6.25% |
SPY241231P00380000 | 2024-04-23 2:16PM EDT | 2024-12-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 564 | 6.25% |
SPY250117P00380000 | 2024-04-25 2:11PM EDT | 2025-01-17 | 3.16 | 0.00 | 0.00 | 0.00 | - | 24 | 5,446 | 6.25% |
SPY250321P00380000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 690 | 6.25% |
SPY250331P00380000 | 2024-04-23 3:44PM EDT | 2025-03-31 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
SPY250620P00380000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,162 | 6.25% |
SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
SPY251219P00380000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 8.47 | 0.00 | 0.00 | 0.00 | - | 11 | 2,392 | 3.13% |
SPY260116P00380000 | 2024-04-25 1:04PM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 3.13% |
SPY261218P00380000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 3.13% |