Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00545000 | 2024-03-27 4:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,423 | 29.69% |
SPY240401C00545000 | 2024-03-27 9:59AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,610 | 13.28% |
SPY240402C00545000 | 2024-03-28 9:30AM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 12.11% |
SPY240403C00545000 | 2024-03-28 2:15PM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 110 | 11.13% |
SPY240404C00545000 | 2024-03-28 3:32PM EDT | 2024-04-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 116 | 10.35% |
SPY240405C00545000 | 2024-03-28 4:12PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 465 | 1,823 | 10.65% |
SPY240408C00545000 | 2024-03-28 3:54PM EDT | 2024-04-08 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 88 | 107 | 9.67% |
SPY240412C00545000 | 2024-03-28 4:07PM EDT | 2024-04-12 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 5,399 | 984 | 9.57% |
SPY240419C00545000 | 2024-03-28 4:14PM EDT | 2024-04-19 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 1,509 | 27,621 | 9.96% |
SPY240426C00545000 | 2024-03-28 4:05PM EDT | 2024-04-26 | 0.59 | 0.58 | 0.61 | -0.08 | -11.94% | 636 | 9,676 | 10.38% |
SPY240430C00545000 | 2024-03-28 4:13PM EDT | 2024-04-30 | 0.77 | 0.74 | 0.76 | -0.09 | -10.47% | 329 | 4,991 | 10.32% |
SPY240503C00545000 | 2024-03-28 3:56PM EDT | 2024-05-03 | 1.25 | 1.13 | 1.15 | +0.01 | +0.81% | 641 | 381 | 11.12% |
SPY240517C00545000 | 2024-03-28 4:04PM EDT | 2024-05-17 | 2.24 | 2.23 | 2.26 | -0.15 | -6.28% | 3,896 | 16,947 | 11.85% |
SPY240531C00545000 | 2024-03-28 3:51PM EDT | 2024-05-31 | 3.64 | 3.41 | 3.46 | +0.18 | +5.20% | 25 | 2,482 | 12.42% |
SPY240621C00545000 | 2024-03-28 4:01PM EDT | 2024-06-21 | 5.18 | 5.30 | 5.34 | -0.35 | -6.33% | 237 | 27,144 | 13.13% |
SPY240628C00545000 | 2024-03-28 1:10PM EDT | 2024-06-28 | 5.85 | 5.69 | 5.75 | +0.62 | +11.85% | 38 | 2,456 | 13.09% |
SPY240719C00545000 | 2024-03-28 4:01PM EDT | 2024-07-19 | 7.48 | 7.60 | 7.66 | -0.32 | -4.10% | 43 | 1,559 | 13.72% |
SPY240731C00545000 | 2024-03-27 12:39PM EDT | 2024-07-31 | 7.79 | 8.77 | 8.86 | 0.00 | - | 3 | 402 | 14.15% |
SPY240816C00545000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 10.81 | 10.57 | 10.65 | +0.33 | +3.15% | 15 | 12,710 | 14.83% |
SPY240830C00545000 | 2024-03-27 3:55PM EDT | 2024-08-30 | 11.97 | 12.09 | 12.19 | 0.00 | - | 5 | 5,374 | 15.36% |
SPY240920C00545000 | 2024-03-28 4:09PM EDT | 2024-09-20 | 14.10 | 14.01 | 14.09 | +1.45 | +11.46% | 412 | 2,895 | 15.80% |
SPY240930C00545000 | 2024-03-26 2:17PM EDT | 2024-09-30 | 13.82 | 14.57 | 14.68 | 0.00 | - | 3 | 1,387 | 15.79% |
SPY241220C00545000 | 2024-03-28 3:28PM EDT | 2024-12-20 | 23.64 | 23.18 | 23.30 | +0.30 | +1.29% | 283 | 7,335 | 18.15% |
SPY241231C00545000 | 2024-03-28 3:31PM EDT | 2024-12-31 | 24.43 | 23.62 | 23.84 | +0.65 | +2.73% | 12 | 101 | 18.09% |
SPY250117C00545000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 25.93 | 25.14 | 25.40 | +2.40 | +10.20% | 18 | 1,868 | 18.41% |
SPY250321C00545000 | 2024-03-28 11:20AM EDT | 2025-03-21 | 31.34 | 30.91 | 31.13 | +1.34 | +4.47% | 40 | 4,784 | 19.51% |
SPY250620C00545000 | 2024-03-28 1:27PM EDT | 2025-06-20 | 38.23 | 37.63 | 38.79 | +1.76 | +4.83% | 7 | 801 | 20.74% |
SPY251219C00545000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 48.90 | 49.70 | 52.01 | 0.00 | - | 2 | 580 | 22.31% |
SPY260116C00545000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 52.63 | 50.91 | 53.68 | 0.00 | - | 21 | 286 | 22.43% |
SPY261218C00545000 | 2024-03-21 2:52PM EDT | 2026-12-18 | 71.05 | 70.00 | 74.55 | -0.63 | -0.88% | 8 | 22 | 24.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00545000 | 2024-03-26 4:03PM EDT | 2024-03-28 | 25.92 | 21.14 | 22.12 | 0.00 | - | 1 | 0 | 44.34% |
SPY240405P00545000 | 2024-03-22 9:40AM EDT | 2024-04-05 | 22.35 | 21.50 | 21.95 | 0.00 | - | 4 | 0 | 10.74% |
SPY240408P00545000 | 2024-03-28 9:44AM EDT | 2024-04-08 | 21.77 | 21.49 | 21.94 | +0.12 | +0.55% | 1 | 1 | 8.59% |
SPY240412P00545000 | 2024-03-27 12:47PM EDT | 2024-04-12 | 24.63 | 21.50 | 21.99 | 0.00 | - | 3 | 0 | 9.23% |
SPY240419P00545000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 20.87 | 21.52 | 21.98 | -0.71 | -3.29% | 5 | 2 | 7.52% |
SPY240426P00545000 | 2024-03-27 4:12PM EDT | 2024-04-26 | 21.52 | 21.53 | 21.97 | 0.00 | - | 4 | 0 | 6.45% |
SPY240430P00545000 | 2024-03-28 10:05AM EDT | 2024-04-30 | 21.49 | 21.56 | 21.96 | -0.24 | -1.10% | 1 | 1 | 5.86% |
SPY240503P00545000 | 2024-03-26 9:32AM EDT | 2024-05-03 | 23.76 | 21.57 | 21.96 | 0.00 | - | 2 | 1 | 5.62% |
SPY240517P00545000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 21.77 | 21.68 | 22.04 | -0.02 | -0.09% | 2 | 6 | 5.70% |
SPY240531P00545000 | 2024-03-28 2:19PM EDT | 2024-05-31 | 21.44 | 21.85 | 22.19 | -2.82 | -11.62% | 3 | 27 | 5.87% |
SPY240621P00545000 | 2024-03-28 1:06PM EDT | 2024-06-21 | 22.34 | 22.39 | 22.76 | 0.00 | - | 4 | 10,529 | 6.67% |
SPY240628P00545000 | 2024-03-28 12:59PM EDT | 2024-06-28 | 22.73 | 22.60 | 23.02 | -0.51 | -2.19% | 2 | 43 | 6.93% |
SPY240719P00545000 | 2024-03-28 10:21AM EDT | 2024-07-19 | 23.39 | 23.23 | 23.77 | -1.44 | -5.80% | 10 | 43 | 7.39% |
SPY240731P00545000 | 2024-03-27 11:08AM EDT | 2024-07-31 | 26.45 | 23.65 | 24.23 | 0.00 | - | 2 | 56 | 7.61% |
SPY240816P00545000 | 2024-03-27 3:19PM EDT | 2024-08-16 | 26.82 | 24.32 | 24.84 | 0.00 | - | 2 | 3 | 7.84% |
SPY240830P00545000 | 2024-03-20 3:42PM EDT | 2024-08-30 | 27.64 | 24.86 | 25.44 | 0.00 | - | 3 | 3 | 8.08% |
SPY240920P00545000 | 2024-03-22 2:04PM EDT | 2024-09-20 | 26.50 | 25.75 | 26.15 | 0.00 | - | 17 | 16 | 8.22% |
SPY240930P00545000 | 2024-03-15 3:38PM EDT | 2024-09-30 | 36.40 | 25.85 | 26.81 | 0.00 | - | 16 | 13 | 8.55% |
SPY241220P00545000 | 2024-03-26 2:03PM EDT | 2024-12-20 | 31.08 | 29.93 | 30.15 | 0.00 | - | 3,500 | 3,873 | 9.32% |
SPY241231P00545000 | 2024-03-28 3:17PM EDT | 2024-12-31 | 29.88 | 30.09 | 30.73 | -1.47 | -4.69% | 6 | 45 | 9.49% |
SPY250117P00545000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 30.69 | 30.69 | 31.39 | -0.80 | -2.54% | 2 | 35 | 9.60% |
SPY250321P00545000 | 2024-03-15 2:39PM EDT | 2025-03-21 | 41.00 | 32.96 | 33.58 | 0.00 | - | 7 | 5,256 | 9.87% |
SPY250620P00545000 | 2024-03-28 3:28PM EDT | 2025-06-20 | 35.57 | 35.66 | 36.73 | -1.95 | -5.20% | 2 | 103 | 10.26% |
SPY251219P00545000 | 2024-03-28 11:09AM EDT | 2025-12-19 | 41.32 | 40.84 | 42.21 | -1.28 | -3.00% | 5 | 805 | 10.73% |
SPY260116P00545000 | 2024-03-28 1:44PM EDT | 2026-01-16 | 41.79 | 40.86 | 43.24 | -1.35 | -3.13% | 1 | 4,426 | 10.87% |
SPY261218P00545000 | 2024-03-25 3:34PM EDT | 2026-12-18 | 50.57 | 47.99 | 51.63 | 0.00 | - | 1 | 1,070 | 11.33% |