Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00645000 | 2024-03-22 2:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
SPY240719C00645000 | 2024-03-22 1:42PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 1,369 | 6.25% |
SPY240816C00645000 | 2024-03-25 3:58PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
SPY240920C00645000 | 2024-03-27 3:28PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 870 | 6.25% |
SPY240930C00645000 | 2024-03-26 12:25PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
SPY241220C00645000 | 2024-03-27 4:06PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,351 | 6.25% |
SPY241231C00645000 | 2024-03-21 2:05PM EDT | 2024-12-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 44 | 45 | 6.25% |
SPY250117C00645000 | 2024-03-27 12:08PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
SPY250321C00645000 | 2024-03-26 2:21PM EDT | 2025-03-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 3.13% |
SPY250331C00645000 | 2024-03-27 1:07PM EDT | 2025-03-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
SPY250620C00645000 | 2024-03-27 10:32AM EDT | 2025-06-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 10 | 22,602 | 3.13% |
SPY251219C00645000 | 2024-03-26 3:25PM EDT | 2025-12-19 | 10.87 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 3.13% |
SPY260116C00645000 | 2024-03-26 3:16PM EDT | 2026-01-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
SPY261218C00645000 | 2024-03-21 9:56AM EDT | 2026-12-18 | 27.04 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 103.24% |
SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPY250117P00645000 | 2024-02-06 3:19PM EDT | 2025-01-17 | 152.53 | 128.76 | 133.50 | 0.00 | - | - | 0 | 24.50% |
SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 32.46% |
SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |