Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00498000 | 2024-03-28 3:23PM EDT | 2024-04-01 | 26.27 | 25.11 | 25.59 | +2.90 | +12.41% | 386 | 120 | 31.69% |
SPY240402C00498000 | 2024-03-27 3:30PM EDT | 2024-04-02 | 23.08 | 25.23 | 25.66 | 0.00 | - | 4 | 1 | 29.20% |
SPY240404C00498000 | 2024-03-27 9:44AM EDT | 2024-04-04 | 24.06 | 25.61 | 25.92 | 0.00 | - | 2 | 2 | 27.05% |
SPY240405C00498000 | 2024-03-28 11:15AM EDT | 2024-04-05 | 26.15 | 25.79 | 25.95 | +2.39 | +10.06% | 12 | 147 | 25.53% |
SPY240408C00498000 | 2024-03-26 10:31AM EDT | 2024-04-08 | 24.00 | 25.80 | 26.26 | 0.00 | - | 20 | 20 | 23.67% |
SPY240412C00498000 | 2024-03-28 2:48PM EDT | 2024-04-12 | 26.86 | 26.63 | 26.78 | +3.34 | +14.20% | 1 | 5 | 22.66% |
SPY240419C00498000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 28.38 | 27.51 | 27.65 | +3.78 | +15.37% | 2,333 | 8,310 | 21.56% |
SPY240426C00498000 | 2024-03-22 10:41AM EDT | 2024-04-26 | 27.44 | 28.36 | 28.51 | 0.00 | - | 3 | 83 | 20.98% |
SPY240430C00498000 | 2024-03-27 9:42AM EDT | 2024-04-30 | 27.21 | 28.63 | 28.80 | 0.00 | - | 32 | 904 | 20.33% |
SPY240517C00498000 | 2024-03-28 12:22PM EDT | 2024-05-17 | 31.42 | 31.11 | 31.25 | +1.05 | +3.46% | 2 | 1,544 | 20.72% |
SPY240531C00498000 | 2024-03-28 9:37AM EDT | 2024-05-31 | 32.66 | 32.83 | 32.97 | +1.12 | +3.55% | 1 | 172 | 20.73% |
SPY240621C00498000 | 2024-03-25 12:50PM EDT | 2024-06-21 | 33.42 | 35.19 | 35.56 | 0.00 | - | 1 | 731 | 21.01% |
SPY240719C00498000 | 2024-03-26 4:11PM EDT | 2024-07-19 | 34.87 | 37.39 | 38.01 | 0.00 | - | 1 | 118 | 20.62% |
SPY240731C00498000 | 2024-03-12 10:13AM EDT | 2024-07-31 | 32.25 | 38.68 | 39.36 | 0.00 | - | 4 | 32 | 20.85% |
SPY240816C00498000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 41.29 | 40.80 | 41.43 | +1.65 | +4.16% | 2 | 107 | 21.39% |
SPY240830C00498000 | 2024-03-08 11:23AM EDT | 2024-08-30 | 42.60 | 42.50 | 43.20 | +3.20 | +8.12% | 12 | 14 | 21.83% |
SPY241231C00498000 | 2024-03-22 4:06PM EDT | 2024-12-31 | 53.18 | 54.02 | 54.84 | 0.00 | - | 1 | 38 | 23.15% |
SPY250331C00498000 | 2024-03-27 12:54PM EDT | 2025-03-31 | 59.58 | 61.61 | 62.86 | 0.00 | - | 1 | 1 | 24.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00498000 | 2024-03-28 3:38PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 207 | 189 | 18.75% |
SPY240402P00498000 | 2024-03-28 3:43PM EDT | 2024-04-02 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 27 | 87 | 17.58% |
SPY240403P00498000 | 2024-03-27 3:14PM EDT | 2024-04-03 | 0.06 | 0.03 | 0.04 | 0.00 | - | 36 | 36 | 16.70% |
SPY240404P00498000 | 2024-03-28 4:03PM EDT | 2024-04-04 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 4 | 10 | 16.31% |
SPY240405P00498000 | 2024-03-28 4:07PM EDT | 2024-04-05 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,138 | 1,841 | 16.16% |
SPY240408P00498000 | 2024-03-28 12:45PM EDT | 2024-04-08 | 0.14 | 0.12 | 0.13 | -0.11 | -44.00% | 23 | 20 | 14.60% |
SPY240412P00498000 | 2024-03-28 4:05PM EDT | 2024-04-12 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 82 | 1,982 | 15.02% |
SPY240419P00498000 | 2024-03-28 4:10PM EDT | 2024-04-19 | 0.66 | 0.65 | 0.66 | 0.00 | - | 260 | 12,530 | 14.31% |
SPY240426P00498000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.92 | 0.95 | 0.97 | -0.01 | -1.08% | 96 | 1,597 | 13.77% |
SPY240430P00498000 | 2024-03-28 3:59PM EDT | 2024-04-30 | 1.04 | 1.09 | 1.10 | -0.03 | -2.80% | 44 | 2,781 | 13.37% |
SPY240517P00498000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 2.10 | 2.08 | 2.11 | +0.08 | +3.96% | 178 | 7,236 | 13.32% |
SPY240531P00498000 | 2024-03-28 4:11PM EDT | 2024-05-31 | 2.84 | 2.82 | 2.86 | -0.38 | -11.80% | 37 | 830 | 13.15% |
SPY240621P00498000 | 2024-03-28 4:07PM EDT | 2024-06-21 | 4.10 | 4.08 | 4.12 | +0.15 | +3.80% | 3,088 | 39,564 | 13.22% |
SPY240628P00498000 | 2024-03-28 3:58PM EDT | 2024-06-28 | 4.38 | 4.47 | 4.53 | -0.54 | -10.98% | 5 | 1 | 13.24% |
SPY240719P00498000 | 2024-03-28 2:29PM EDT | 2024-07-19 | 5.50 | 5.56 | 5.62 | -0.34 | -5.82% | 24 | 790 | 13.18% |
SPY240731P00498000 | 2024-03-28 10:51AM EDT | 2024-07-31 | 6.05 | 6.13 | 6.21 | -0.62 | -9.30% | 4 | 458 | 13.14% |
SPY240816P00498000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 6.80 | 6.97 | 7.04 | -0.62 | -8.36% | 5 | 504 | 13.17% |
SPY240830P00498000 | 2024-03-27 11:36AM EDT | 2024-08-30 | 8.37 | 7.64 | 7.72 | 0.00 | - | 2 | 26 | 13.17% |
SPY241231P00498000 | 2024-03-18 2:18PM EDT | 2024-12-31 | 16.64 | 13.68 | 13.87 | 0.00 | - | 1 | 183 | 13.74% |