Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240328C00520000 | 2024-03-28 1:40PM EDT | 2024-03-28 | 3.30 | 3.28 | 3.37 | -0.21 | -5.98% | 5,648 | 24,239 | 3.13% |
SPY240401C00520000 | 2024-03-28 1:39PM EDT | 2024-04-01 | 3.80 | 3.80 | 3.86 | -0.24 | -5.94% | 4,479 | 5,939 | 6.80% |
SPY240402C00520000 | 2024-03-28 1:36PM EDT | 2024-04-02 | 3.92 | 4.10 | 4.15 | -0.48 | -10.91% | 1,267 | 2,387 | 7.63% |
SPY240403C00520000 | 2024-03-28 1:42PM EDT | 2024-04-03 | 4.41 | 4.47 | 4.52 | -0.18 | -4.02% | 1,162 | 2,007 | 8.60% |
SPY240404C00520000 | 2024-03-28 1:39PM EDT | 2024-04-04 | 4.93 | 4.88 | 4.90 | -0.16 | -3.14% | 128 | 690 | 9.44% |
SPY240405C00520000 | 2024-03-28 1:41PM EDT | 2024-04-05 | 5.45 | 5.38 | 5.42 | -0.04 | -0.73% | 1,571 | 15,613 | 10.64% |
SPY240408C00520000 | 2024-03-28 1:23PM EDT | 2024-04-08 | 5.60 | 5.72 | 5.71 | -0.23 | -3.95% | 106 | 338 | 10.04% |
SPY240409C00520000 | 2024-03-28 12:55PM EDT | 2024-04-09 | 6.04 | 5.97 | 6.03 | +0.05 | +0.83% | 46 | 569 | 10.51% |
SPY240410C00520000 | 2024-03-28 12:02PM EDT | 2024-04-10 | 6.69 | 6.49 | 6.54 | +0.30 | +4.69% | 54 | 67 | 11.44% |
SPY240412C00520000 | 2024-03-28 1:36PM EDT | 2024-04-12 | 7.00 | 7.12 | 7.17 | -0.35 | -4.76% | 207 | 4,824 | 12.20% |
SPY240419C00520000 | 2024-03-28 1:30PM EDT | 2024-04-19 | 8.35 | 8.44 | 8.49 | -0.27 | -3.13% | 1,355 | 24,553 | 12.76% |
SPY240426C00520000 | 2024-03-28 1:33PM EDT | 2024-04-26 | 9.64 | 9.78 | 9.83 | -0.26 | -2.63% | 161 | 1,070 | 13.46% |
SPY240430C00520000 | 2024-03-28 1:35PM EDT | 2024-04-30 | 10.00 | 10.24 | 10.28 | -0.22 | -2.15% | 397 | 15,335 | 13.36% |
SPY240503C00520000 | 2024-03-28 1:38PM EDT | 2024-05-03 | 11.13 | 11.17 | 11.22 | -0.13 | -1.15% | 35 | 601 | 14.24% |
SPY240517C00520000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 13.24 | 13.40 | 13.44 | -0.21 | -1.56% | 1,304 | 8,669 | 15.01% |
SPY240531C00520000 | 2024-03-28 11:32AM EDT | 2024-05-31 | 15.75 | 15.42 | 15.48 | +0.25 | +1.61% | 132 | 4,090 | 15.63% |
SPY240621C00520000 | 2024-03-28 1:39PM EDT | 2024-06-21 | 18.14 | 18.09 | 18.13 | -0.12 | -0.66% | 94 | 23,913 | 16.22% |
SPY240628C00520000 | 2024-03-28 10:56AM EDT | 2024-06-28 | 18.82 | 18.63 | 18.69 | +0.07 | +0.37% | 26 | 17,266 | 16.13% |
SPY240719C00520000 | 2024-03-28 1:00PM EDT | 2024-07-19 | 20.91 | 20.89 | 20.95 | -0.11 | -0.52% | 109 | 3,219 | 16.52% |
SPY240731C00520000 | 2024-03-28 12:50PM EDT | 2024-07-31 | 22.37 | 22.34 | 22.41 | +0.07 | +0.31% | 9 | 4,289 | 16.91% |
SPY240816C00520000 | 2024-03-28 12:33PM EDT | 2024-08-16 | 24.61 | 24.50 | 24.55 | +2.20 | +9.82% | 124 | 5,563 | 17.59% |
SPY240830C00520000 | 2024-03-27 3:39PM EDT | 2024-08-30 | 25.51 | 26.34 | 26.41 | 0.00 | - | 7 | 212 | 18.15% |
SPY240920C00520000 | 2024-03-28 12:32PM EDT | 2024-09-20 | 28.54 | 28.40 | 28.68 | +2.21 | +8.39% | 23 | 6,259 | 18.61% |
SPY240930C00520000 | 2024-03-28 1:36PM EDT | 2024-09-30 | 28.95 | 28.85 | 29.28 | +1.65 | +6.04% | 4 | 716 | 18.51% |
SPY241220C00520000 | 2024-03-28 1:16PM EDT | 2024-12-20 | 38.19 | 38.08 | 38.60 | -0.04 | -0.10% | 20 | 15,118 | 20.70% |
SPY241231C00520000 | 2024-03-28 1:11PM EDT | 2024-12-31 | 38.90 | 38.50 | 39.12 | +0.37 | +0.96% | 1 | 234 | 20.58% |
SPY250117C00520000 | 2024-03-28 12:58PM EDT | 2025-01-17 | 40.35 | 40.05 | 40.76 | +0.30 | +0.75% | 12 | 11,949 | 20.86% |
SPY250321C00520000 | 2024-03-28 12:56PM EDT | 2025-03-21 | 46.98 | 45.95 | 46.84 | +1.00 | +2.17% | 16 | 723 | 21.90% |
SPY250331C00520000 | 2024-03-28 9:46AM EDT | 2025-03-31 | 46.40 | 46.29 | 47.32 | +2.39 | +5.43% | 2 | 7 | 21.83% |
SPY250620C00520000 | 2024-03-28 12:46PM EDT | 2025-06-20 | 53.94 | 53.02 | 54.29 | +0.61 | +1.14% | 3 | 825 | 22.81% |
SPY251219C00520000 | 2024-03-28 11:33AM EDT | 2025-12-19 | 66.20 | 65.60 | 67.44 | +0.71 | +1.08% | 3 | 1,654 | 24.09% |
SPY260116C00520000 | 2024-03-28 11:54AM EDT | 2026-01-16 | 67.89 | 65.00 | 70.00 | +2.52 | +3.85% | 8 | 1,874 | 24.50% |
SPY261218C00520000 | 2024-03-28 12:20PM EDT | 2026-12-18 | 87.00 | 84.50 | 89.50 | +0.95 | +1.10% | 8 | 1,413 | 25.71% |
Putsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240328P00520000 | 2024-03-28 1:41PM EDT | 2024-03-28 | 0.06 | 0.05 | 0.06 | -0.14 | -73.68% | 78,524 | 52,880 | 8.06% |
SPY240401P00520000 | 2024-03-28 1:41PM EDT | 2024-04-01 | 0.45 | 0.44 | 0.45 | -0.09 | -17.31% | 34,733 | 9,889 | 6.58% |
SPY240402P00520000 | 2024-03-28 1:41PM EDT | 2024-04-02 | 0.67 | 0.67 | 0.68 | -0.10 | -12.66% | 3,852 | 4,089 | 7.16% |
SPY240403P00520000 | 2024-03-28 1:37PM EDT | 2024-04-03 | 0.95 | 0.91 | 0.92 | -0.03 | -3.06% | 4,671 | 2,381 | 7.66% |
SPY240404P00520000 | 2024-03-28 1:35PM EDT | 2024-04-04 | 1.19 | 1.11 | 1.12 | +0.03 | +2.59% | 1,457 | 1,636 | 7.94% |
SPY240405P00520000 | 2024-03-28 1:41PM EDT | 2024-04-05 | 1.51 | 1.52 | 1.52 | 0.00 | - | 14,628 | 11,811 | 8.87% |
SPY240408P00520000 | 2024-03-28 1:39PM EDT | 2024-04-08 | 1.74 | 1.74 | 1.77 | -0.02 | -1.14% | 2,447 | 905 | 8.41% |
SPY240409P00520000 | 2024-03-28 1:38PM EDT | 2024-04-09 | 1.95 | 1.92 | 1.94 | +0.08 | +4.28% | 177 | 270 | 8.55% |
SPY240410P00520000 | 2024-03-28 1:28PM EDT | 2024-04-10 | 2.42 | 2.35 | 2.37 | +0.12 | +5.22% | 152 | 196 | 9.38% |
SPY240412P00520000 | 2024-03-28 1:42PM EDT | 2024-04-12 | 2.70 | 2.66 | 2.68 | +0.02 | +0.74% | 2,974 | 4,850 | 9.52% |
SPY240419P00520000 | 2024-03-28 1:41PM EDT | 2024-04-19 | 3.45 | 3.44 | 3.46 | +0.02 | +0.58% | 13,278 | 19,889 | 9.50% |
SPY240426P00520000 | 2024-03-28 1:39PM EDT | 2024-04-26 | 4.21 | 4.18 | 4.21 | +0.09 | +2.18% | 512 | 2,445 | 9.62% |
SPY240430P00520000 | 2024-03-28 1:33PM EDT | 2024-04-30 | 4.55 | 4.47 | 4.51 | +0.11 | +2.48% | 1,078 | 6,809 | 9.52% |
SPY240503P00520000 | 2024-03-28 1:19PM EDT | 2024-05-03 | 5.05 | 5.03 | 5.06 | +0.04 | +0.80% | 759 | 863 | 9.98% |
SPY240517P00520000 | 2024-03-28 1:41PM EDT | 2024-05-17 | 6.17 | 6.17 | 6.20 | +0.05 | +0.81% | 1,296 | 8,026 | 9.99% |
SPY240531P00520000 | 2024-03-28 1:40PM EDT | 2024-05-31 | 7.22 | 7.20 | 7.24 | +0.09 | +1.26% | 270 | 5,995 | 10.05% |
SPY240621P00520000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 8.83 | 8.83 | 8.85 | +0.10 | +1.15% | 1,331 | 15,476 | 10.35% |
SPY240628P00520000 | 2024-03-28 1:30PM EDT | 2024-06-28 | 9.38 | 9.31 | 9.34 | +0.21 | +2.29% | 63 | 3,999 | 10.42% |
SPY240719P00520000 | 2024-03-28 1:11PM EDT | 2024-07-19 | 10.70 | 10.65 | 10.69 | +0.18 | +1.71% | 447 | 3,241 | 10.58% |
SPY240731P00520000 | 2024-03-28 1:26PM EDT | 2024-07-31 | 11.40 | 11.33 | 11.39 | -0.27 | -2.31% | 9 | 989 | 10.64% |
SPY240816P00520000 | 2024-03-28 1:00PM EDT | 2024-08-16 | 12.28 | 12.30 | 12.37 | +0.10 | +0.82% | 120 | 4,358 | 10.79% |
SPY240830P00520000 | 2024-03-27 3:57PM EDT | 2024-08-30 | 13.19 | 13.08 | 13.15 | 0.00 | - | 6 | 329 | 10.87% |
SPY240920P00520000 | 2024-03-28 1:09PM EDT | 2024-09-20 | 14.14 | 14.20 | 14.27 | +0.01 | +0.07% | 169 | 7,837 | 10.98% |
SPY240930P00520000 | 2024-03-28 1:27PM EDT | 2024-09-30 | 14.77 | 14.72 | 14.80 | +0.31 | +2.14% | 67 | 2,414 | 11.04% |
SPY241220P00520000 | 2024-03-28 1:41PM EDT | 2024-12-20 | 19.36 | 19.30 | 19.37 | +0.18 | +0.94% | 566 | 12,313 | 11.80% |
SPY241231P00520000 | 2024-03-28 11:34AM EDT | 2024-12-31 | 19.54 | 19.74 | 19.84 | -0.02 | -0.10% | 1 | 586 | 11.82% |
SPY250117P00520000 | 2024-03-28 1:06PM EDT | 2025-01-17 | 20.40 | 20.45 | 20.56 | -0.02 | -0.10% | 103 | 7,773 | 11.86% |
SPY250321P00520000 | 2024-03-28 1:33PM EDT | 2025-03-21 | 23.15 | 23.09 | 23.20 | +0.16 | +0.70% | 15 | 15,835 | 12.06% |
SPY250331P00520000 | 2024-03-28 12:50PM EDT | 2025-03-31 | 23.36 | 23.13 | 23.75 | -1.03 | -4.22% | 1 | 3 | 12.16% |
SPY250620P00520000 | 2024-03-27 3:28PM EDT | 2025-06-20 | 27.08 | 26.22 | 26.46 | 0.00 | - | 41 | 1,414 | 12.19% |
SPY251219P00520000 | 2024-03-28 10:15AM EDT | 2025-12-19 | 32.00 | 31.61 | 32.16 | +0.15 | +0.47% | 5 | 8,804 | 12.38% |
SPY260116P00520000 | 2024-03-28 11:32AM EDT | 2026-01-16 | 32.41 | 31.85 | 33.44 | -1.09 | -3.25% | 5 | 288 | 12.57% |
SPY261218P00520000 | 2024-03-28 1:39PM EDT | 2026-12-18 | 40.15 | 39.10 | 41.71 | -0.32 | -0.79% | 15 | 872 | 12.66% |