Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240328C00570000 | 2024-03-28 3:07PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,724 | 53.13% |
SPY240401C00570000 | 2024-03-27 10:23AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
SPY240402C00570000 | 2024-03-20 9:30AM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 23.44% |
SPY240404C00570000 | 2024-03-21 12:20PM EDT | 2024-04-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 20.31% |
SPY240405C00570000 | 2024-03-22 2:21PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,131 | 19.14% |
SPY240408C00570000 | 2024-03-26 9:30AM EDT | 2024-04-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 16.41% |
SPY240412C00570000 | 2024-03-28 12:01PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 88 | 14.26% |
SPY240419C00570000 | 2024-03-28 4:06PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 234 | 11,254 | 12.79% |
SPY240426C00570000 | 2024-03-28 1:16PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11 | 523 | 11.72% |
SPY240430C00570000 | 2024-03-28 2:59PM EDT | 2024-04-30 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 9 | 1,444 | 11.33% |
SPY240503C00570000 | 2024-03-28 12:19PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 17 | 126 | 11.43% |
SPY240517C00570000 | 2024-03-28 4:08PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 47 | 7,525 | 11.21% |
SPY240531C00570000 | 2024-03-28 3:25PM EDT | 2024-05-31 | 0.45 | 0.38 | 0.40 | +0.05 | +12.50% | 46 | 958 | 11.46% |
SPY240621C00570000 | 2024-03-28 4:13PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.96 | -0.06 | -5.94% | 968 | 9,853 | 11.92% |
SPY240628C00570000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 1.17 | 1.09 | 1.12 | +0.02 | +1.74% | 285 | 1,875 | 11.89% |
SPY240719C00570000 | 2024-03-28 4:00PM EDT | 2024-07-19 | 1.94 | 1.93 | 1.97 | -0.14 | -6.73% | 751 | 3,717 | 12.42% |
SPY240731C00570000 | 2024-03-28 2:50PM EDT | 2024-07-31 | 2.59 | 2.50 | 2.56 | +0.35 | +15.62% | 4 | 3,075 | 12.75% |
SPY240816C00570000 | 2024-03-28 2:55PM EDT | 2024-08-16 | 3.55 | 3.45 | 3.51 | +0.45 | +14.52% | 45 | 1,574 | 13.28% |
SPY240830C00570000 | 2024-03-25 3:58PM EDT | 2024-08-30 | 4.54 | 4.31 | 4.40 | +0.45 | +11.00% | 9 | 84 | 13.70% |
SPY240920C00570000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 5.74 | 5.53 | 5.59 | +0.75 | +15.03% | 353 | 9,317 | 14.06% |
SPY240930C00570000 | 2024-03-28 2:36PM EDT | 2024-09-30 | 6.03 | 5.90 | 6.01 | +0.19 | +3.25% | 3 | 1,089 | 14.07% |
SPY241220C00570000 | 2024-03-28 3:55PM EDT | 2024-12-20 | 12.73 | 12.37 | 12.47 | +0.73 | +6.08% | 12 | 8,368 | 16.25% |
SPY241231C00570000 | 2024-03-28 1:58PM EDT | 2024-12-31 | 12.98 | 12.81 | 12.93 | +0.42 | +3.34% | 4 | 9,700 | 16.22% |
SPY250117C00570000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 14.52 | 14.03 | 14.20 | +1.54 | +11.86% | 29 | 3,563 | 16.52% |
SPY250321C00570000 | 2024-03-28 1:03PM EDT | 2025-03-21 | 19.05 | 18.89 | 19.07 | +0.49 | +2.64% | 311 | 4,546 | 17.61% |
SPY250620C00570000 | 2024-03-27 2:23PM EDT | 2025-06-20 | 24.09 | 25.24 | 25.68 | 0.00 | - | 148 | 1,436 | 18.76% |
SPY251219C00570000 | 2024-03-28 12:37PM EDT | 2025-12-19 | 37.40 | 36.85 | 38.19 | +0.75 | +2.05% | 2 | 509 | 20.52% |
SPY260116C00570000 | 2024-03-27 2:15PM EDT | 2026-01-16 | 36.90 | 37.70 | 40.21 | 0.00 | - | 10 | 526 | 20.81% |
SPY261218C00570000 | 2024-03-27 10:02AM EDT | 2026-12-18 | 57.14 | 57.00 | 61.22 | 0.00 | - | 1 | 70 | 23.06% |