Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621C00670000 | 2024-03-21 10:17AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,220 | 17.19% |
SPY240920C00670000 | 2024-03-27 12:54PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.14 | 0.00 | - | 5 | 2,000 | 14.55% |
SPY241220C00670000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 0.57 | 0.51 | 0.55 | +0.06 | +11.76% | 11 | 880 | 14.20% |
SPY250117C00670000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 0.72 | 0.67 | 0.75 | +0.09 | +14.29% | 1 | 326 | 14.19% |
SPY250321C00670000 | 2024-03-28 10:50AM EDT | 2025-03-21 | 1.47 | 1.37 | 1.45 | -0.03 | -2.00% | 3 | 139 | 14.47% |
SPY250331C00670000 | 2024-03-27 1:51PM EDT | 2025-03-31 | 1.35 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 15.21% |
SPY250620C00670000 | 2024-03-27 3:58PM EDT | 2025-06-20 | 2.88 | 2.76 | 3.01 | 0.00 | - | 1 | 45 | 15.05% |
SPY251219C00670000 | 2024-03-28 3:39PM EDT | 2025-12-19 | 7.46 | 6.98 | 7.80 | +0.75 | +11.18% | 23 | 108 | 16.31% |
SPY260116C00670000 | 2024-03-28 3:32PM EDT | 2026-01-16 | 8.45 | 7.24 | 9.05 | +2.20 | +35.20% | 1 | 228 | 16.71% |
SPY261218C00670000 | 2024-03-26 3:38PM EDT | 2026-12-18 | 17.45 | 18.53 | 21.92 | 0.00 | - | 3 | 232 | 18.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 109.86% |
SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 76.36% |
SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 92.89% |
SPY250117P00670000 | 2024-03-26 9:55AM EDT | 2025-01-17 | 148.80 | 145.98 | 147.48 | 0.00 | - | 1 | 0 | 13.70% |
SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 49.50% |
SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 37.17% |