Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240405C00489000 | 2024-03-27 3:28PM EDT | 2024-04-05 | 32.75 | 34.57 | 35.09 | 0.00 | - | 2 | 21 | 33.59% |
SPY240412C00489000 | 2024-03-28 11:22AM EDT | 2024-04-12 | 35.83 | 35.49 | 35.65 | -1.09 | -2.95% | 9 | 32 | 27.61% |
SPY240419C00489000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 36.60 | 36.25 | 36.40 | +2.22 | +6.46% | 31 | 2,337 | 25.68% |
SPY240430C00489000 | 2024-03-18 3:54PM EDT | 2024-04-30 | 29.38 | 37.23 | 37.38 | 0.00 | - | 3 | 84 | 23.64% |
SPY240517C00489000 | 2024-03-28 1:40PM EDT | 2024-05-17 | 40.08 | 39.41 | 39.56 | +3.14 | +8.50% | 5 | 1,583 | 23.42% |
SPY240531C00489000 | 2024-03-28 12:13PM EDT | 2024-05-31 | 41.37 | 40.97 | 41.12 | +2.27 | +5.81% | 2 | 229 | 23.12% |
SPY240621C00489000 | 2024-03-21 10:30AM EDT | 2024-06-21 | 44.66 | 43.16 | 43.56 | 0.00 | - | 2 | 47 | 23.16% |
SPY240719C00489000 | 2024-03-12 3:23PM EDT | 2024-07-19 | 40.61 | 45.08 | 45.76 | 0.00 | - | 16 | 57 | 22.39% |
SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 46.30 | 47.05 | 0.00 | - | - | 0 | 22.54% |
SPY240816C00489000 | 2024-03-28 3:29PM EDT | 2024-08-16 | 49.66 | 48.34 | 49.03 | +0.85 | +1.74% | 1 | 9 | 23.01% |
SPY241231C00489000 | 2024-03-26 3:29PM EDT | 2024-12-31 | 59.31 | 60.97 | 61.84 | 0.00 | - | 1 | 10 | 24.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00489000 | 2024-03-27 3:53PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 32 | 24.81% |
SPY240402P00489000 | 2024-03-22 9:39AM EDT | 2024-04-02 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1 | 2 | 23.24% |
SPY240403P00489000 | 2024-03-28 3:01PM EDT | 2024-04-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 11 | 21.29% |
SPY240405P00489000 | 2024-03-28 3:17PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 20 | 1,034 | 20.02% |
SPY240408P00489000 | 2024-03-28 3:29PM EDT | 2024-04-08 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 80 | 3 | 18.07% |
SPY240412P00489000 | 2024-03-28 2:12PM EDT | 2024-04-12 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 11 | 858 | 17.95% |
SPY240419P00489000 | 2024-03-28 4:01PM EDT | 2024-04-19 | 0.45 | 0.42 | 0.43 | +0.03 | +7.14% | 123 | 12,206 | 16.66% |
SPY240430P00489000 | 2024-03-28 3:45PM EDT | 2024-04-30 | 0.70 | 0.70 | 0.72 | -0.05 | -6.67% | 10,128 | 12,012 | 15.21% |
SPY240517P00489000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 1.38 | 1.44 | 1.46 | -0.04 | -2.82% | 152 | 9,448 | 14.80% |
SPY240531P00489000 | 2024-03-28 3:14PM EDT | 2024-05-31 | 1.95 | 2.02 | 2.06 | -0.09 | -4.41% | 41 | 5,032 | 14.48% |
SPY240621P00489000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 3.06 | 3.09 | 3.12 | +0.06 | +2.00% | 151 | 4,937 | 14.43% |
SPY240719P00489000 | 2024-03-26 3:19PM EDT | 2024-07-19 | 4.65 | 4.38 | 4.44 | 0.00 | - | 3 | 464 | 14.29% |
SPY240731P00489000 | 2024-03-28 12:51PM EDT | 2024-07-31 | 4.89 | 4.89 | 4.96 | -0.71 | -12.68% | 2 | 22 | 14.21% |
SPY240816P00489000 | 2024-03-28 10:23AM EDT | 2024-08-16 | 5.63 | 5.64 | 5.70 | -0.43 | -7.10% | 155 | 703 | 14.18% |
SPY240830P00489000 | 2024-03-28 9:58AM EDT | 2024-08-30 | 6.23 | 6.24 | 6.32 | +0.07 | +1.14% | 1 | 573 | 14.15% |
SPY241231P00489000 | 2024-02-21 4:58PM EDT | 2024-12-31 | 19.25 | 12.47 | 12.67 | 0.00 | - | 2 | 11 | 14.93% |