Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00410000 | 2024-03-28 11:39AM EDT | 2024-03-28 | 114.21 | 112.63 | 113.84 | +12.74 | +12.56% | 2 | 2 | 200.00% |
SPY240405C00410000 | 2024-03-28 4:00PM EDT | 2024-04-05 | 113.60 | 113.48 | 113.95 | +0.86 | +0.76% | 248 | 29 | 81.40% |
SPY240419C00410000 | 2024-03-22 3:12PM EDT | 2024-04-19 | 113.59 | 114.49 | 114.98 | 0.00 | - | 6 | 130 | 60.85% |
SPY240430C00410000 | 2024-03-05 11:30AM EDT | 2024-04-30 | 100.75 | 115.15 | 115.61 | 0.00 | - | 2 | 91 | 53.78% |
SPY240517C00410000 | 2024-03-20 9:57AM EDT | 2024-05-17 | 109.86 | 116.55 | 116.95 | 0.00 | - | 1 | 20 | 49.90% |
SPY240531C00410000 | 2024-03-26 10:30AM EDT | 2024-05-31 | 115.79 | 117.50 | 117.93 | 0.00 | - | 10 | 257 | 47.02% |
SPY240621C00410000 | 2024-03-28 12:32PM EDT | 2024-06-21 | 119.18 | 118.83 | 119.33 | +2.47 | +2.12% | 20 | 12,878 | 44.03% |
SPY240628C00410000 | 2024-03-06 2:54PM EDT | 2024-06-28 | 106.17 | 118.85 | 119.42 | 0.00 | - | 2 | 90 | 42.52% |
SPY240719C00410000 | 2024-03-28 12:38PM EDT | 2024-07-19 | 119.92 | 119.31 | 120.25 | +8.69 | +7.81% | 2 | 75 | 39.91% |
SPY240731C00410000 | 2024-02-20 2:38PM EDT | 2024-07-31 | 94.64 | 120.14 | 120.77 | 0.00 | - | 2 | 2 | 38.82% |
SPY240816C00410000 | 2024-03-15 4:11PM EDT | 2024-08-16 | 110.28 | 121.49 | 122.46 | 0.00 | - | 8 | 11 | 39.08% |
SPY240920C00410000 | 2024-03-27 1:37PM EDT | 2024-09-20 | 121.58 | 124.09 | 124.80 | 0.00 | - | 7 | 2,171 | 37.91% |
SPY240930C00410000 | 2024-03-21 12:39PM EDT | 2024-09-30 | 125.55 | 123.80 | 125.32 | 0.00 | - | 3 | 17 | 37.48% |
SPY241220C00410000 | 2024-03-28 2:04PM EDT | 2024-12-20 | 129.82 | 129.15 | 130.52 | +2.52 | +1.98% | 3 | 11,065 | 36.05% |
SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 129.37 | 130.62 | +10.08 | +8.40% | 15 | 4 | 35.42% |
SPY250117C00410000 | 2024-03-27 11:18AM EDT | 2025-01-17 | 127.57 | 129.99 | 131.38 | 0.00 | - | 3 | 1,273 | 35.01% |
SPY250321C00410000 | 2024-03-21 1:32PM EDT | 2025-03-21 | 135.50 | 134.22 | 135.90 | 0.00 | - | 3 | 133 | 35.07% |
SPY250331C00410000 | 2024-03-25 2:55PM EDT | 2025-03-31 | 130.83 | 134.26 | 136.18 | 0.00 | - | 1 | 1 | 34.78% |
SPY250620C00410000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 140.88 | 138.86 | 141.17 | +7.18 | +5.37% | 3 | 992 | 34.58% |
SPY251219C00410000 | 2024-03-28 3:20PM EDT | 2025-12-19 | 147.22 | 146.39 | 150.54 | +1.95 | +1.34% | 1 | 2,001 | 33.86% |
SPY260116C00410000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 147.31 | 146.58 | 151.41 | 0.00 | - | 11 | 135 | 33.55% |
SPY261218C00410000 | 2024-03-21 12:29PM EDT | 2026-12-18 | 162.63 | 160.00 | 165.00 | 0.00 | - | 20 | 114 | 32.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00410000 | 2024-03-27 2:07PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144,037 | 143.75% |
SPY240405P00410000 | 2024-03-28 2:03PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,751 | 75,314 | 51.95% |
SPY240412P00410000 | 2024-03-27 2:14PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 794 | 43.56% |
SPY240419P00410000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 248 | 312,163 | 39.26% |
SPY240426P00410000 | 2024-03-28 10:49AM EDT | 2024-04-26 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 1 | 649 | 35.45% |
SPY240430P00410000 | 2024-03-25 11:45AM EDT | 2024-04-30 | 0.16 | 0.13 | 0.14 | 0.00 | - | 1 | 2,230 | 33.64% |
SPY240503P00410000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 0.19 | 0.16 | 0.17 | 0.00 | - | 18 | 29 | 33.01% |
SPY240517P00410000 | 2024-03-27 12:00PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 2 | 8,961 | 29.79% |
SPY240531P00410000 | 2024-03-28 9:44AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 10 | 1,664 | 27.76% |
SPY240621P00410000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 0.59 | 0.60 | 0.61 | -0.02 | -3.28% | 208 | 26,066 | 26.10% |
SPY240628P00410000 | 2024-03-28 10:49AM EDT | 2024-06-28 | 0.69 | 0.68 | 0.70 | -0.05 | -6.76% | 2 | 1,451 | 25.68% |
SPY240719P00410000 | 2024-03-28 4:09PM EDT | 2024-07-19 | 1.00 | 0.97 | 1.00 | +0.04 | +4.17% | 19 | 1,106 | 24.72% |
SPY240731P00410000 | 2024-03-27 1:23PM EDT | 2024-07-31 | 1.20 | 1.14 | 1.18 | 0.00 | - | 1 | 155 | 24.27% |
SPY240816P00410000 | 2024-03-27 12:36PM EDT | 2024-08-16 | 1.41 | 1.41 | 1.44 | -0.08 | -5.37% | 1 | 1,219 | 23.78% |
SPY240830P00410000 | 2024-03-28 3:43PM EDT | 2024-08-30 | 1.65 | 1.63 | 1.68 | -0.10 | -5.71% | 1 | 18 | 23.42% |
SPY240920P00410000 | 2024-03-28 2:59PM EDT | 2024-09-20 | 1.97 | 1.99 | 2.02 | -0.02 | -1.01% | 78 | 28,721 | 22.88% |
SPY240930P00410000 | 2024-03-28 3:54PM EDT | 2024-09-30 | 2.14 | 2.13 | 2.20 | -0.15 | -6.55% | 15 | 164 | 22.69% |
SPY241220P00410000 | 2024-03-28 11:06AM EDT | 2024-12-20 | 3.76 | 3.80 | 3.85 | -0.04 | -1.05% | 47 | 6,588 | 21.74% |
SPY241231P00410000 | 2024-03-28 1:24PM EDT | 2024-12-31 | 4.00 | 3.95 | 4.05 | 0.00 | - | 3 | 1,250 | 21.60% |
SPY250117P00410000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 4.28 | 4.25 | 4.38 | +0.03 | +0.71% | 43 | 9,080 | 21.42% |
SPY250321P00410000 | 2024-03-28 11:45AM EDT | 2025-03-21 | 5.50 | 5.54 | 5.65 | -0.01 | -0.18% | 8 | 935 | 20.91% |
SPY250331P00410000 | 2024-03-25 9:55AM EDT | 2025-03-31 | 5.46 | 5.54 | 6.01 | 0.00 | - | 1 | 1 | 21.01% |
SPY250620P00410000 | 2024-03-28 4:04PM EDT | 2025-06-20 | 7.39 | 7.21 | 7.49 | -0.16 | -2.12% | 4 | 4,094 | 20.38% |
SPY251219P00410000 | 2024-03-28 11:57AM EDT | 2025-12-19 | 10.38 | 10.10 | 10.99 | -0.04 | -0.38% | 102 | 1,122 | 19.61% |
SPY260116P00410000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 11.14 | 10.45 | 11.64 | 0.00 | - | 1 | 1,210 | 19.60% |
SPY261218P00410000 | 2024-03-26 3:54PM EDT | 2026-12-18 | 15.83 | 14.10 | 16.50 | 0.00 | - | 45 | 374 | 18.29% |