Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00479000 | 2024-03-15 9:48AM EDT | 2024-03-28 | 32.50 | 43.61 | 44.23 | 0.00 | - | 45 | 44 | 0.00% |
SPY240419C00479000 | 2024-03-26 10:21AM EDT | 2024-04-19 | 44.85 | 45.99 | 46.16 | 0.00 | - | 1 | 961 | 28.13% |
SPY240430C00479000 | 2024-03-21 10:30AM EDT | 2024-04-30 | 48.40 | 46.82 | 46.98 | 0.00 | - | 1 | 106 | 25.85% |
SPY240517C00479000 | 2024-03-14 2:25PM EDT | 2024-05-17 | 41.39 | 48.85 | 49.01 | 0.00 | - | 1 | 1,293 | 25.67% |
SPY240531C00479000 | 2024-03-15 2:08PM EDT | 2024-05-31 | 40.00 | 50.08 | 50.23 | 0.00 | - | 15 | 6 | 24.87% |
SPY240621C00479000 | 2024-03-25 10:52AM EDT | 2024-06-21 | 50.32 | 52.26 | 52.71 | 0.00 | - | 1 | 27 | 25.10% |
SPY240628C00479000 | 2024-03-27 9:34AM EDT | 2024-06-28 | 51.21 | 52.20 | 52.77 | 0.00 | - | 10 | 633 | 24.22% |
SPY240719C00479000 | 2024-02-22 4:46PM EDT | 2024-07-19 | 42.93 | 52.72 | 53.15 | 0.00 | - | 10 | 306 | 22.31% |
SPY240731C00479000 | 2024-02-05 4:10PM EDT | 2024-07-31 | 33.56 | 45.35 | 45.87 | 0.00 | - | 1 | 1 | 11.43% |
SPY240816C00479000 | 2024-03-11 9:46AM EDT | 2024-08-16 | 47.78 | 57.05 | 57.55 | 0.00 | - | 9 | 485 | 24.34% |
SPY241231C00479000 | 2024-03-18 12:58PM EDT | 2024-12-31 | 63.05 | 68.85 | 69.77 | 0.00 | - | 1 | 3 | 25.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00479000 | 2024-03-27 1:22PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,907 | 56.25% |
SPY240401P00479000 | 2024-03-27 1:00PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 422 | 28.52% |
SPY240402P00479000 | 2024-03-20 2:54PM EDT | 2024-04-02 | 0.14 | 0.02 | 0.03 | 0.00 | - | - | 1 | 27.15% |
SPY240403P00479000 | 2024-03-27 4:12PM EDT | 2024-04-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
SPY240404P00479000 | 2024-03-28 9:39AM EDT | 2024-04-04 | 0.04 | 0.03 | 0.04 | -0.06 | -37.50% | 750 | 1 | 24.22% |
SPY240405P00479000 | 2024-03-27 4:08PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 23 | 24.02% |
SPY240408P00479000 | 2024-03-26 1:26PM EDT | 2024-04-08 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 1 | 21.97% |
SPY240419P00479000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 0.32 | 0.32 | 0.33 | 0.00 | - | 28 | 35,390 | 19.39% |
SPY240430P00479000 | 2024-03-27 2:36PM EDT | 2024-04-30 | 0.55 | 0.50 | 0.51 | 0.00 | - | 3 | 2,479 | 17.31% |
SPY240517P00479000 | 2024-03-27 12:27PM EDT | 2024-05-17 | 1.14 | 1.01 | 1.03 | 0.00 | - | 2 | 2,796 | 16.46% |
SPY240531P00479000 | 2024-03-27 10:13AM EDT | 2024-05-31 | 1.72 | 1.43 | 1.45 | 0.00 | - | 3 | 202 | 15.87% |
SPY240621P00479000 | 2024-03-27 3:23PM EDT | 2024-06-21 | 2.49 | 2.28 | 2.29 | 0.00 | - | 99 | 806 | 15.67% |
SPY240628P00479000 | 2024-03-27 3:55PM EDT | 2024-06-28 | 2.59 | 2.56 | 2.58 | 0.00 | - | 61 | 665 | 15.62% |
SPY240719P00479000 | 2024-03-26 3:18PM EDT | 2024-07-19 | 3.62 | 3.38 | 3.41 | 0.00 | - | 4 | 461 | 15.43% |
SPY240731P00479000 | 2024-03-20 2:16PM EDT | 2024-07-31 | 4.91 | 3.84 | 3.89 | 0.00 | - | 2 | 9 | 15.36% |
SPY240816P00479000 | 2024-03-27 10:28AM EDT | 2024-08-16 | 4.99 | 4.48 | 4.52 | 0.00 | - | 1 | 263 | 15.27% |
SPY241231P00479000 | 2024-02-15 10:53AM EDT | 2024-12-31 | 15.99 | 13.25 | 13.47 | 0.00 | - | 2 | 1 | 17.59% |