Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00457000 | 2024-03-26 12:41PM EDT | 2024-03-28 | 64.27 | 66.11 | 66.48 | 0.00 | - | 8 | 3 | 116.60% |
SPY240405C00457000 | 2024-03-26 3:34PM EDT | 2024-04-05 | 63.50 | 66.85 | 67.14 | 0.00 | - | - | 4 | 52.34% |
SPY240419C00457000 | 2024-03-28 12:01PM EDT | 2024-04-19 | 68.40 | 67.89 | 68.33 | +2.82 | +4.30% | 10 | 28 | 40.75% |
SPY240430C00457000 | 2024-03-26 3:59PM EDT | 2024-04-30 | 64.45 | 68.81 | 69.12 | 0.00 | - | 3 | 253 | 36.48% |
SPY240517C00457000 | 2024-03-21 10:39AM EDT | 2024-05-17 | 71.22 | 70.52 | 70.82 | 0.00 | - | 1 | 34 | 34.21% |
SPY240531C00457000 | 2024-03-28 12:17PM EDT | 2024-05-31 | 71.94 | 71.46 | 71.84 | +11.53 | +19.09% | 4 | 954 | 32.39% |
SPY240621C00457000 | 2024-03-19 4:06PM EDT | 2024-06-21 | 67.34 | 73.31 | 73.77 | 0.00 | - | 7 | 3,090 | 31.33% |
SPY240628C00457000 | 2024-03-15 3:34PM EDT | 2024-06-28 | 62.45 | 73.51 | 74.00 | 0.00 | - | 101 | 466 | 30.47% |
SPY240731C00457000 | 2024-03-18 1:27PM EDT | 2024-07-31 | 68.55 | 75.55 | 76.33 | 0.00 | - | - | 5 | 29.07% |
SPY240930C00457000 | 2024-03-28 10:16AM EDT | 2024-09-30 | 80.84 | 80.46 | 81.24 | +2.78 | +3.56% | 5 | 166 | 28.45% |
SPY241231C00457000 | 2024-03-13 1:26PM EDT | 2024-12-31 | 82.59 | 87.77 | 88.70 | 0.00 | - | 2 | 12 | 28.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00457000 | 2024-03-26 3:43PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 487 | 1,541 | 81.25% |
SPY240401P00457000 | 2024-03-28 11:31AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,280 | 5 | 39.06% |
SPY240402P00457000 | 2024-03-27 12:22PM EDT | 2024-04-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 204 | 25.00% |
SPY240403P00457000 | 2024-03-27 11:50AM EDT | 2024-04-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 35.16% |
SPY240404P00457000 | 2024-03-28 11:55AM EDT | 2024-04-04 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 146 | 531 | 32.81% |
SPY240405P00457000 | 2024-03-27 2:22PM EDT | 2024-04-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4,484 | 4,484 | 32.42% |
SPY240408P00457000 | 2024-03-26 4:00PM EDT | 2024-04-08 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 127 | 29.69% |
SPY240419P00457000 | 2024-03-28 12:48PM EDT | 2024-04-19 | 0.20 | 0.19 | 0.20 | 0.00 | - | 104 | 11,629 | 25.59% |
SPY240430P00457000 | 2024-03-26 11:27AM EDT | 2024-04-30 | 0.32 | 0.28 | 0.29 | 0.00 | - | 2 | 312 | 22.27% |
SPY240517P00457000 | 2024-03-28 11:10AM EDT | 2024-05-17 | 0.56 | 0.54 | 0.55 | -0.02 | -3.45% | 1 | 3,585 | 20.28% |
SPY240531P00457000 | 2024-03-25 1:08PM EDT | 2024-05-31 | 0.94 | 0.80 | 0.81 | 0.00 | - | 1 | 1,978 | 19.34% |
SPY240621P00457000 | 2024-03-28 1:06PM EDT | 2024-06-21 | 1.34 | 1.35 | 1.36 | -0.17 | -11.26% | 5 | 1,739 | 18.79% |
SPY240628P00457000 | 2024-03-15 1:01PM EDT | 2024-06-28 | 3.16 | 1.54 | 1.56 | 0.00 | - | 8 | 505 | 18.66% |
SPY240731P00457000 | 2024-03-22 10:28AM EDT | 2024-07-31 | 2.70 | 2.45 | 2.48 | 0.00 | - | 5 | 27 | 18.04% |
SPY240930P00457000 | 2024-03-12 3:33PM EDT | 2024-09-30 | 5.39 | 4.20 | 4.26 | 0.00 | - | 1 | 105 | 17.36% |
SPY241231P00457000 | 2024-03-21 1:54PM EDT | 2024-12-31 | 7.67 | 7.32 | 7.39 | 0.00 | - | 3 | 7 | 17.21% |