Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00420000 | 2024-03-28 9:45AM EDT | 2024-04-05 | 103.65 | 103.50 | 103.96 | +3.08 | +3.06% | 20 | 4 | 79.35% |
SPY240412C00420000 | 2024-03-28 12:25PM EDT | 2024-04-12 | 104.34 | 103.99 | 104.51 | +10.53 | +11.22% | 1 | 1 | 64.49% |
SPY240419C00420000 | 2024-03-28 1:27PM EDT | 2024-04-19 | 104.88 | 104.55 | 105.03 | +3.43 | +3.38% | 4 | 949 | 57.58% |
SPY240426C00420000 | 2024-03-26 1:59PM EDT | 2024-04-26 | 103.05 | 105.06 | 105.53 | 0.00 | - | 4 | 2 | 53.14% |
SPY240430C00420000 | 2024-03-26 1:29PM EDT | 2024-04-30 | 103.51 | 105.22 | 105.67 | 0.00 | - | 15 | 90 | 50.59% |
SPY240517C00420000 | 2024-03-28 10:42AM EDT | 2024-05-17 | 107.04 | 106.67 | 107.05 | -0.61 | -0.57% | 1 | 4,081 | 46.87% |
SPY240531C00420000 | 2024-03-18 3:17PM EDT | 2024-05-31 | 99.90 | 107.66 | 108.09 | 0.00 | - | 2 | 41 | 44.24% |
SPY240621C00420000 | 2024-03-28 9:32AM EDT | 2024-06-21 | 109.09 | 109.05 | 109.53 | +2.29 | +2.14% | 62 | 18,970 | 41.46% |
SPY240628C00420000 | 2024-03-27 10:48AM EDT | 2024-06-28 | 106.17 | 109.08 | 109.63 | 0.00 | - | 2 | 1,429 | 40.04% |
SPY240719C00420000 | 2024-03-20 3:11PM EDT | 2024-07-19 | 110.26 | 109.65 | 110.57 | +2.58 | +2.40% | 2 | 60 | 37.73% |
SPY240731C00420000 | 2024-03-21 9:34AM EDT | 2024-07-31 | 111.29 | 110.45 | 111.44 | 0.00 | - | 1 | 7 | 37.23% |
SPY240816C00420000 | 2024-03-21 9:34AM EDT | 2024-08-16 | 112.64 | 111.92 | 112.88 | 0.00 | - | 1 | 202 | 37.07% |
SPY240830C00420000 | 2024-03-25 12:24PM EDT | 2024-08-30 | 111.33 | 113.08 | 114.13 | 0.00 | - | 1 | 1 | 36.95% |
SPY240920C00420000 | 2024-03-26 3:48PM EDT | 2024-09-20 | 111.38 | 114.62 | 115.31 | 0.00 | - | 6 | 970 | 36.04% |
SPY240930C00420000 | 2024-03-19 10:12AM EDT | 2024-09-30 | 105.20 | 114.37 | 115.84 | 0.00 | - | 1 | 104 | 35.64% |
SPY241220C00420000 | 2024-03-28 2:12PM EDT | 2024-12-20 | 121.01 | 120.02 | 121.35 | +0.66 | +0.55% | 17 | 13,493 | 34.53% |
SPY241231C00420000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 120.98 | 120.26 | 121.46 | +2.58 | +2.18% | 14 | 34 | 33.93% |
SPY250117C00420000 | 2024-03-28 1:32PM EDT | 2025-01-17 | 121.70 | 120.98 | 122.30 | +0.29 | +0.24% | 4 | 2,696 | 33.60% |
SPY250321C00420000 | 2024-03-27 3:31PM EDT | 2025-03-21 | 123.74 | 125.39 | 127.01 | 0.00 | - | 2 | 428 | 33.76% |
SPY250331C00420000 | 2024-03-27 2:59PM EDT | 2025-03-31 | 123.40 | 125.46 | 127.30 | 0.00 | - | 1 | 3 | 33.50% |
SPY250620C00420000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 132.00 | 130.30 | 132.51 | +2.00 | +1.54% | 1 | 582 | 33.42% |
SPY251219C00420000 | 2024-03-22 3:00PM EDT | 2025-12-19 | 138.81 | 138.30 | 142.04 | 0.00 | - | 3 | 890 | 32.78% |
SPY260116C00420000 | 2024-03-28 3:25PM EDT | 2026-01-16 | 144.00 | 138.55 | 144.00 | +5.12 | +3.69% | 2 | 94 | 32.98% |
SPY261218C00420000 | 2024-03-26 11:24AM EDT | 2026-12-18 | 153.25 | 152.50 | 157.50 | 0.00 | - | 2 | 36 | 31.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405P00420000 | 2024-03-28 9:56AM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 395 | 927 | 50.00% |
SPY240412P00420000 | 2024-03-28 4:13PM EDT | 2024-04-12 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 116 | 158 | 41.80% |
SPY240419P00420000 | 2024-03-28 4:03PM EDT | 2024-04-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 121 | 62,735 | 37.40% |
SPY240426P00420000 | 2024-03-28 11:30AM EDT | 2024-04-26 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1 | 597 | 33.50% |
SPY240430P00420000 | 2024-03-28 1:25PM EDT | 2024-04-30 | 0.16 | 0.15 | 0.16 | 0.00 | - | 5 | 2,004 | 31.64% |
SPY240503P00420000 | 2024-03-28 10:28AM EDT | 2024-05-03 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 16 | 150 | 31.20% |
SPY240517P00420000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.30 | +0.01 | +3.57% | 93 | 321,746 | 28.03% |
SPY240531P00420000 | 2024-03-28 1:03PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.43 | -0.03 | -6.67% | 28 | 2,063 | 26.15% |
SPY240621P00420000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | -0.01 | -1.43% | 196 | 39,046 | 24.66% |
SPY240628P00420000 | 2024-03-27 3:23PM EDT | 2024-06-28 | 0.82 | 0.79 | 0.82 | 0.00 | - | 101 | 1,572 | 24.32% |
SPY240719P00420000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 1.13 | 1.13 | 1.17 | -0.05 | -4.24% | 2 | 1,437 | 23.46% |
SPY240731P00420000 | 2024-03-28 2:41PM EDT | 2024-07-31 | 1.35 | 1.32 | 1.34 | -0.02 | -1.46% | 15 | 267 | 22.93% |
SPY240816P00420000 | 2024-03-28 12:26PM EDT | 2024-08-16 | 1.64 | 1.62 | 1.66 | -0.06 | -3.53% | 8 | 8,618 | 22.58% |
SPY240830P00420000 | 2024-03-27 3:50PM EDT | 2024-08-30 | 1.90 | 1.88 | 1.92 | 0.00 | - | 3 | 9 | 22.24% |
SPY240920P00420000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 2.27 | 2.27 | 2.31 | -0.02 | -0.87% | 23 | 19,890 | 21.77% |
SPY240930P00420000 | 2024-03-27 3:43PM EDT | 2024-09-30 | 2.49 | 2.44 | 2.50 | 0.00 | - | 5 | 953 | 21.58% |
SPY241220P00420000 | 2024-03-28 4:00PM EDT | 2024-12-20 | 4.36 | 4.30 | 4.36 | +0.11 | +2.59% | 187 | 20,911 | 20.81% |
SPY241231P00420000 | 2024-03-28 3:46PM EDT | 2024-12-31 | 4.53 | 4.47 | 4.58 | -0.10 | -2.16% | 1 | 149 | 20.69% |
SPY250117P00420000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 4.87 | 4.81 | 4.95 | +0.08 | +1.67% | 39 | 10,360 | 20.54% |
SPY250321P00420000 | 2024-03-28 3:40PM EDT | 2025-03-21 | 6.25 | 6.22 | 6.34 | +0.03 | +0.48% | 35 | 1,856 | 20.10% |
SPY250331P00420000 | 2024-03-28 3:28PM EDT | 2025-03-31 | 6.40 | 6.24 | 6.72 | -0.18 | -2.74% | 22 | 7 | 20.19% |
SPY250620P00420000 | 2024-03-28 3:37PM EDT | 2025-06-20 | 8.10 | 8.05 | 8.35 | -0.24 | -2.88% | 39 | 1,977 | 19.64% |
SPY251219P00420000 | 2024-03-28 1:42PM EDT | 2025-12-19 | 11.52 | 11.18 | 12.11 | -0.13 | -1.12% | 1 | 3,834 | 18.97% |
SPY260116P00420000 | 2024-03-28 3:25PM EDT | 2026-01-16 | 11.85 | 11.30 | 12.78 | -0.45 | -3.66% | 1 | 281 | 18.96% |
SPY261218P00420000 | 2024-03-28 3:27PM EDT | 2026-12-18 | 16.76 | 15.53 | 18.47 | -0.44 | -2.56% | 72 | 121 | 17.99% |