Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00437000 | 2024-03-26 10:51AM EDT | 2024-03-28 | 84.42 | 85.64 | 86.84 | 0.00 | - | 2 | 1 | 153.71% |
SPY240401C00437000 | 2024-03-28 12:36PM EDT | 2024-04-01 | 86.33 | 86.08 | 86.56 | +1.72 | +2.03% | 1 | 1 | 72.56% |
SPY240430C00437000 | 2024-03-22 9:45AM EDT | 2024-04-30 | 87.49 | 88.36 | 88.80 | 0.00 | - | 1 | 198 | 44.17% |
SPY240531C00437000 | 2024-03-18 3:07PM EDT | 2024-05-31 | 83.14 | 90.97 | 91.39 | 0.00 | - | 1 | 102 | 38.65% |
SPY240621C00437000 | 2024-03-07 3:19PM EDT | 2024-06-21 | 85.56 | 92.48 | 92.94 | 0.00 | - | 7 | 1,013 | 36.53% |
SPY240628C00437000 | 2024-03-18 1:50PM EDT | 2024-06-28 | 84.83 | 92.54 | 93.08 | 0.00 | - | 2 | 164 | 35.37% |
SPY240930C00437000 | 2024-02-21 2:16PM EDT | 2024-09-30 | 75.06 | 97.14 | 97.95 | 0.00 | - | 2 | 51 | 30.37% |
SPY241231C00437000 | 2024-03-01 2:53PM EDT | 2024-12-31 | 95.59 | 104.99 | 106.11 | 0.00 | - | 3 | 4 | 31.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00437000 | 2024-03-21 12:03PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.11 | 0.00 | - | 14 | 696 | 133.98% |
SPY240401P00437000 | 2024-03-26 9:36AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 50.78% |
SPY240402P00437000 | 2024-03-27 1:49PM EDT | 2024-04-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,430 | 1,430 | 25.00% |
SPY240430P00437000 | 2024-03-28 2:57PM EDT | 2024-04-30 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 3 | 374 | 26.95% |
SPY240531P00437000 | 2024-03-28 11:21AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.55 | -0.01 | -1.79% | 5 | 76 | 22.79% |
SPY240621P00437000 | 2024-03-25 11:13AM EDT | 2024-06-21 | 1.00 | 0.92 | 0.95 | 0.00 | - | 1 | 1,185 | 21.91% |
SPY240628P00437000 | 2024-03-28 2:16PM EDT | 2024-06-28 | 1.06 | 1.05 | 1.08 | -0.06 | -5.36% | 11 | 2,113 | 21.61% |
SPY240930P00437000 | 2024-03-05 4:11PM EDT | 2024-09-30 | 4.92 | 3.10 | 3.18 | 0.00 | - | 2 | 147 | 19.62% |
SPY241231P00437000 | 2024-02-14 2:04PM EDT | 2024-12-31 | 9.16 | 7.26 | 7.43 | 0.00 | - | 1 | 2 | 20.85% |