Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920C00695000 | 2024-03-26 11:10AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 604 | 15.38% |
SPY241220C00695000 | 2024-03-28 4:00PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 5 | 2,202 | 14.54% |
SPY250117C00695000 | 2024-03-27 9:54AM EDT | 2025-01-17 | 0.39 | 0.34 | 0.40 | +0.02 | +5.41% | 2 | 113 | 14.44% |
SPY250321C00695000 | 2024-03-26 4:04PM EDT | 2025-03-21 | 0.71 | 0.71 | 0.77 | 0.00 | - | 30 | 282 | 14.46% |
SPY250620C00695000 | 2024-03-20 3:58PM EDT | 2025-06-20 | 1.53 | 1.54 | 1.69 | 0.00 | - | 1 | 15 | 14.81% |
SPY251219C00695000 | 2024-03-21 9:41AM EDT | 2025-12-19 | 4.50 | 4.31 | 4.99 | 0.00 | - | 1 | 16 | 15.85% |
SPY260116C00695000 | 2024-03-12 2:24PM EDT | 2026-01-16 | 3.90 | 4.38 | 6.04 | 0.00 | - | 1 | 4 | 16.30% |
SPY261218C00695000 | 2024-03-25 11:47AM EDT | 2026-12-18 | 14.25 | 13.06 | 16.35 | 0.00 | - | 2 | 203 | 18.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240920P00695000 | 2023-11-09 3:06PM EDT | 2024-09-20 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 80.06% |
SPY241220P00695000 | 2024-02-05 1:59PM EDT | 2024-12-20 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 32.36% |
SPY261218P00695000 | 2024-03-21 1:41PM EDT | 2026-12-18 | 170.87 | 169.00 | 174.00 | 0.00 | - | - | 0 | 10.54% |