Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00515000 | 2024-03-27 4:12PM EDT | 2024-03-28 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3,088 | 0 | 0.00% |
SPY240401C00515000 | 2024-03-27 4:05PM EDT | 2024-04-01 | 8.67 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
SPY240402C00515000 | 2024-03-27 3:54PM EDT | 2024-04-02 | 8.25 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
SPY240403C00515000 | 2024-03-27 4:03PM EDT | 2024-04-03 | 9.08 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
SPY240404C00515000 | 2024-03-27 2:09PM EDT | 2024-04-04 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
SPY240405C00515000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 9.50 | 0.00 | 0.00 | 0.00 | - | 339 | 4,694 | 0.00% |
SPY240408C00515000 | 2024-03-27 3:50PM EDT | 2024-04-08 | 9.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
SPY240410C00515000 | 2024-03-27 3:56PM EDT | 2024-04-10 | 9.94 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
SPY240412C00515000 | 2024-03-27 4:11PM EDT | 2024-04-12 | 11.20 | 0.00 | 0.00 | 0.00 | - | 189 | 6,458 | 0.00% |
SPY240419C00515000 | 2024-03-27 4:09PM EDT | 2024-04-19 | 12.34 | 0.00 | 0.00 | 0.00 | - | 294 | 22,140 | 0.00% |
SPY240426C00515000 | 2024-03-27 4:13PM EDT | 2024-04-26 | 13.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
SPY240430C00515000 | 2024-03-27 4:07PM EDT | 2024-04-30 | 13.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
SPY240503C00515000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 14.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
SPY240517C00515000 | 2024-03-27 4:10PM EDT | 2024-05-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 136 | 6,800 | 0.00% |
SPY240531C00515000 | 2024-03-27 3:58PM EDT | 2024-05-31 | 18.68 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
SPY240621C00515000 | 2024-03-27 3:54PM EDT | 2024-06-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
SPY240628C00515000 | 2024-03-27 4:08PM EDT | 2024-06-28 | 22.23 | 0.00 | 0.00 | 0.00 | - | 354 | 2,647 | 0.00% |
SPY240719C00515000 | 2024-03-27 3:52PM EDT | 2024-07-19 | 23.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
SPY240731C00515000 | 2024-03-27 3:51PM EDT | 2024-07-31 | 25.34 | 0.00 | 0.00 | 0.00 | - | 9 | 214 | 0.00% |
SPY240816C00515000 | 2024-03-27 3:56PM EDT | 2024-08-16 | 27.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SPY240830C00515000 | 2024-03-26 10:49AM EDT | 2024-08-30 | 28.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SPY240920C00515000 | 2024-03-27 3:18PM EDT | 2024-09-20 | 29.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12,589 | 0.00% |
SPY240930C00515000 | 2024-03-27 3:51PM EDT | 2024-09-30 | 32.00 | 0.00 | 0.00 | 0.00 | - | 27 | 283 | 0.00% |
SPY241220C00515000 | 2024-03-27 3:34PM EDT | 2024-12-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
SPY241231C00515000 | 2024-03-27 10:19AM EDT | 2024-12-31 | 39.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SPY250117C00515000 | 2024-03-27 3:39PM EDT | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | 28 | 4,605 | 0.00% |
SPY250321C00515000 | 2024-03-26 3:48PM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,419 | 0.00% |
SPY250620C00515000 | 2024-03-27 10:31AM EDT | 2025-06-20 | 54.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY251219C00515000 | 2024-03-25 3:55PM EDT | 2025-12-19 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 781 | 0.00% |
SPY260116C00515000 | 2024-03-25 11:26AM EDT | 2026-01-16 | 69.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY261218C00515000 | 2024-03-27 3:57PM EDT | 2026-12-18 | 88.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00515000 | 2024-03-27 4:14PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35,332 | 64,797 | 6.25% |
SPY240401P00515000 | 2024-03-27 4:14PM EDT | 2024-04-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,161 | 0 | 3.13% |
SPY240402P00515000 | 2024-03-27 4:14PM EDT | 2024-04-02 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,915 | 0 | 3.13% |
SPY240403P00515000 | 2024-03-27 4:14PM EDT | 2024-04-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 3.13% |
SPY240404P00515000 | 2024-03-27 4:13PM EDT | 2024-04-04 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 3.13% |
SPY240405P00515000 | 2024-03-27 4:14PM EDT | 2024-04-05 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7,976 | 12,347 | 3.13% |
SPY240408P00515000 | 2024-03-27 4:10PM EDT | 2024-04-08 | 0.77 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 1.56% |
SPY240409P00515000 | 2024-03-27 4:00PM EDT | 2024-04-09 | 0.93 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
SPY240410P00515000 | 2024-03-27 4:08PM EDT | 2024-04-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
SPY240412P00515000 | 2024-03-27 4:14PM EDT | 2024-04-12 | 1.52 | 0.00 | 0.00 | 0.00 | - | 8,994 | 0 | 1.56% |
SPY240419P00515000 | 2024-03-27 4:14PM EDT | 2024-04-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10,423 | 23,289 | 1.56% |
SPY240426P00515000 | 2024-03-27 4:09PM EDT | 2024-04-26 | 2.81 | 0.00 | 0.00 | 0.00 | - | 690 | 1,849 | 1.56% |
SPY240430P00515000 | 2024-03-27 4:12PM EDT | 2024-04-30 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 1.56% |
SPY240503P00515000 | 2024-03-27 4:11PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 1.56% |
SPY240517P00515000 | 2024-03-27 4:13PM EDT | 2024-05-17 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2,502 | 11,860 | 0.78% |
SPY240531P00515000 | 2024-03-27 4:11PM EDT | 2024-05-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 163 | 3,766 | 0.78% |
SPY240621P00515000 | 2024-03-27 4:06PM EDT | 2024-06-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 208 | 9,474 | 0.78% |
SPY240628P00515000 | 2024-03-27 4:04PM EDT | 2024-06-28 | 7.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
SPY240719P00515000 | 2024-03-27 4:10PM EDT | 2024-07-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
SPY240731P00515000 | 2024-03-27 4:04PM EDT | 2024-07-31 | 9.63 | 0.00 | 0.00 | 0.00 | - | 30 | 4,757 | 0.78% |
SPY240816P00515000 | 2024-03-27 3:57PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 85 | 2,315 | 0.78% |
SPY240830P00515000 | 2024-03-27 3:53PM EDT | 2024-08-30 | 11.68 | 0.00 | 0.00 | 0.00 | - | 124 | 760 | 0.78% |
SPY240920P00515000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 12.85 | 0.00 | 0.00 | 0.00 | - | 295 | 4,104 | 0.39% |
SPY240930P00515000 | 2024-03-27 3:38PM EDT | 2024-09-30 | 13.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
SPY241220P00515000 | 2024-03-27 3:53PM EDT | 2024-12-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
SPY241231P00515000 | 2024-03-27 12:31PM EDT | 2024-12-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 76 | 67 | 0.39% |
SPY250117P00515000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 19.10 | 0.00 | 0.00 | 0.00 | - | 36 | 1,453 | 0.39% |
SPY250321P00515000 | 2024-03-26 3:32PM EDT | 2025-03-21 | 22.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
SPY250620P00515000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 24.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
SPY251219P00515000 | 2024-03-27 12:33PM EDT | 2025-12-19 | 31.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,143 | 0.39% |
SPY260116P00515000 | 2024-03-27 10:19AM EDT | 2026-01-16 | 31.84 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.39% |
SPY261218P00515000 | 2024-03-27 11:45AM EDT | 2026-12-18 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |