Callsfor29 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240529C00500000 | 2024-05-29 2:05PM EDT | 2024-05-29 | 27.20 | 24.81 | 26.02 | -1.55 | -5.39% | 701 | 704 | 0.00% |
SPY240530C00500000 | 2024-05-29 3:47PM EDT | 2024-05-30 | 26.60 | 25.37 | 25.64 | -2.38 | -8.21% | 3 | 16 | 0.00% |
SPY240531C00500000 | 2024-05-29 4:10PM EDT | 2024-05-31 | 25.74 | 25.54 | 25.99 | -4.21 | -14.06% | 9,082 | 6,906 | 0.00% |
SPY240603C00500000 | 2024-05-29 4:09PM EDT | 2024-06-03 | 25.87 | 25.72 | 25.99 | -4.32 | -14.31% | 1,007 | 2 | 0.00% |
SPY240604C00500000 | 2024-05-28 2:42PM EDT | 2024-06-04 | 26.52 | 25.83 | 26.10 | -1.49 | -5.32% | 3 | 9 | 6.25% |
SPY240606C00500000 | 2024-05-29 9:38AM EDT | 2024-06-06 | 26.53 | 26.07 | 26.34 | +0.34 | +1.30% | 1 | 1 | 18.48% |
SPY240607C00500000 | 2024-05-29 3:53PM EDT | 2024-06-07 | 27.06 | 26.51 | 26.63 | -3.03 | -10.07% | 32 | 470 | 20.67% |
SPY240614C00500000 | 2024-05-29 1:06PM EDT | 2024-06-14 | 28.15 | 27.59 | 27.70 | -2.46 | -8.04% | 32 | 12,664 | 21.31% |
SPY240621C00500000 | 2024-05-29 4:13PM EDT | 2024-06-21 | 28.13 | 27.91 | 28.46 | -2.82 | -9.11% | 4,327 | 56,528 | 20.41% |
SPY240628C00500000 | 2024-05-29 3:52PM EDT | 2024-06-28 | 29.03 | 28.18 | 28.72 | -1.58 | -5.16% | 9 | 2,197 | 18.65% |
SPY240705C00500000 | 2024-05-29 3:08PM EDT | 2024-07-05 | 29.30 | 28.65 | 29.13 | -1.90 | -6.09% | 8 | 6 | 17.78% |
SPY240719C00500000 | 2024-05-29 3:28PM EDT | 2024-07-19 | 30.90 | 30.44 | 30.89 | -2.41 | -7.24% | 166 | 5,584 | 18.35% |
SPY240731C00500000 | 2024-05-28 1:28PM EDT | 2024-07-31 | 32.89 | 31.84 | 32.34 | -2.59 | -7.30% | 3 | 533 | 18.69% |
SPY240816C00500000 | 2024-05-29 2:40PM EDT | 2024-08-16 | 35.09 | 34.09 | 34.54 | -1.58 | -4.31% | 16 | 3,329 | 19.47% |
SPY240830C00500000 | 2024-05-29 2:33PM EDT | 2024-08-30 | 36.87 | 35.90 | 36.42 | -2.15 | -5.51% | 2 | 193 | 20.05% |
SPY240920C00500000 | 2024-05-29 3:12PM EDT | 2024-09-20 | 39.20 | 38.11 | 38.61 | -1.55 | -3.80% | 1,021 | 6,557 | 20.26% |
SPY240930C00500000 | 2024-05-29 9:45AM EDT | 2024-09-30 | 38.92 | 38.45 | 39.05 | -3.04 | -7.24% | 2 | 1,080 | 19.84% |
SPY241018C00500000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 44.00 | 40.37 | 40.93 | 0.00 | - | 1 | 24 | 20.15% |
SPY241031C00500000 | 2024-05-28 2:36PM EDT | 2024-10-31 | 43.07 | 41.65 | 42.32 | 0.00 | - | 2 | 16 | 20.42% |
SPY241129C00500000 | 2024-05-29 4:07PM EDT | 2024-11-29 | 46.00 | 45.42 | 46.28 | -2.31 | -4.78% | 2 | 722 | 21.65% |
SPY241220C00500000 | 2024-05-29 3:39PM EDT | 2024-12-20 | 49.00 | 47.51 | 48.24 | -2.09 | -4.09% | 118 | 11,341 | 21.86% |
SPY241231C00500000 | 2024-05-29 10:24AM EDT | 2024-12-31 | 49.39 | 47.86 | 48.71 | -1.32 | -2.60% | 5 | 394 | 21.61% |
SPY250117C00500000 | 2024-05-29 4:12PM EDT | 2025-01-17 | 49.89 | 49.39 | 50.48 | -3.94 | -7.32% | 58 | 12,041 | 21.95% |
SPY250131C00500000 | 2024-05-28 3:38PM EDT | 2025-01-31 | 54.01 | 50.77 | 52.00 | 0.00 | - | 5 | 5 | 22.26% |
SPY250321C00500000 | 2024-05-29 10:14AM EDT | 2025-03-21 | 57.11 | 55.68 | 56.88 | -2.35 | -3.95% | 2 | 1,342 | 23.09% |
SPY250331C00500000 | 2024-05-28 11:23AM EDT | 2025-03-31 | 60.75 | 55.95 | 57.34 | 0.00 | - | 1 | 31 | 22.96% |
SPY250620C00500000 | 2024-05-29 3:33PM EDT | 2025-06-20 | 65.01 | 63.38 | 64.84 | -1.48 | -2.23% | 8 | 3,815 | 24.09% |
SPY250919C00500000 | 2024-05-28 3:54PM EDT | 2025-09-19 | 73.77 | 69.94 | 72.24 | 0.00 | - | 3 | 528 | 24.92% |
SPY251219C00500000 | 2024-05-29 2:45PM EDT | 2025-12-19 | 78.00 | 75.92 | 79.09 | -1.50 | -1.89% | 14 | 2,182 | 25.59% |
SPY260116C00500000 | 2024-05-29 11:55AM EDT | 2026-01-16 | 78.07 | 77.13 | 80.34 | -2.90 | -3.58% | 6 | 1,455 | 25.48% |
SPY260618C00500000 | 2024-05-29 11:21AM EDT | 2026-06-18 | 89.95 | 86.20 | 91.00 | -2.05 | -2.23% | 6 | 5 | 26.46% |
SPY261218C00500000 | 2024-05-29 2:32PM EDT | 2026-12-18 | 100.83 | 97.80 | 100.42 | -0.17 | -0.17% | 1 | 2,404 | 26.68% |
Putsfor29 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240529P00500000 | 2024-05-28 4:12PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 391 | 579 | 35.94% |
SPY240530P00500000 | 2024-05-29 3:45PM EDT | 2024-05-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 359 | 273 | 27.34% |
SPY240531P00500000 | 2024-05-29 4:06PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13,810 | 74,281 | 22.27% |
SPY240603P00500000 | 2024-05-29 4:09PM EDT | 2024-06-03 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 1,240 | 2,671 | 17.19% |
SPY240604P00500000 | 2024-05-29 3:41PM EDT | 2024-06-04 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 207 | 1,686 | 17.14% |
SPY240606P00500000 | 2024-05-29 2:06PM EDT | 2024-06-06 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 115 | 254 | 17.02% |
SPY240607P00500000 | 2024-05-29 4:13PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | +0.07 | +43.75% | 1,417 | 4,247 | 17.41% |
SPY240614P00500000 | 2024-05-29 4:11PM EDT | 2024-06-14 | 0.74 | 0.73 | 0.74 | +0.27 | +57.45% | 5,331 | 16,054 | 17.18% |
SPY240621P00500000 | 2024-05-29 4:14PM EDT | 2024-06-21 | 1.20 | 1.19 | 1.21 | +0.38 | +46.34% | 13,553 | 82,057 | 16.50% |
SPY240628P00500000 | 2024-05-29 4:12PM EDT | 2024-06-28 | 1.63 | 1.62 | 1.64 | +0.50 | +44.25% | 2,629 | 29,682 | 15.91% |
SPY240705P00500000 | 2024-05-29 4:05PM EDT | 2024-07-05 | 1.90 | 1.93 | 1.96 | +0.48 | +33.80% | 312 | 5,527 | 15.23% |
SPY240719P00500000 | 2024-05-29 4:12PM EDT | 2024-07-19 | 2.75 | 2.72 | 2.75 | +0.66 | +31.58% | 44,651 | 44,287 | 14.66% |
SPY240731P00500000 | 2024-05-29 4:14PM EDT | 2024-07-31 | 3.35 | 3.33 | 3.36 | +0.77 | +29.84% | 636 | 20,066 | 14.27% |
SPY240816P00500000 | 2024-05-29 4:08PM EDT | 2024-08-16 | 4.18 | 4.16 | 4.17 | +0.84 | +25.15% | 1,610 | 35,644 | 13.95% |
SPY240830P00500000 | 2024-05-29 4:08PM EDT | 2024-08-30 | 4.81 | 4.81 | 4.87 | +0.84 | +21.16% | 261 | 5,219 | 13.76% |
SPY240920P00500000 | 2024-05-29 4:13PM EDT | 2024-09-20 | 5.95 | 5.90 | 5.94 | +1.04 | +21.18% | 4,370 | 43,620 | 13.63% |
SPY240930P00500000 | 2024-05-29 4:14PM EDT | 2024-09-30 | 6.35 | 6.30 | 6.37 | +0.75 | +13.39% | 284 | 2,420 | 13.52% |
SPY241018P00500000 | 2024-05-29 2:56PM EDT | 2024-10-18 | 6.89 | 7.21 | 7.26 | +0.73 | +11.85% | 235 | 2,996 | 13.49% |
SPY241031P00500000 | 2024-05-29 3:29PM EDT | 2024-10-31 | 7.31 | 7.72 | 7.80 | +0.23 | +3.25% | 103 | 6,184 | 13.39% |
SPY241129P00500000 | 2024-05-29 4:04PM EDT | 2024-11-29 | 9.32 | 9.31 | 9.51 | +0.45 | +5.07% | 2,026 | 1,023 | 13.67% |
SPY241220P00500000 | 2024-05-29 4:08PM EDT | 2024-12-20 | 10.32 | 10.35 | 10.39 | +0.80 | +8.40% | 1,785 | 18,842 | 13.61% |
SPY241231P00500000 | 2024-05-29 4:08PM EDT | 2024-12-31 | 10.71 | 10.70 | 10.77 | +1.16 | +12.15% | 139 | 973 | 13.53% |
SPY250117P00500000 | 2024-05-29 4:12PM EDT | 2025-01-17 | 11.50 | 11.44 | 11.51 | +1.25 | +12.20% | 599 | 12,813 | 13.54% |
SPY250131P00500000 | 2024-05-29 1:58PM EDT | 2025-01-31 | 11.55 | 11.95 | 12.20 | +0.73 | +6.75% | 1 | 73 | 13.61% |
SPY250321P00500000 | 2024-05-29 4:03PM EDT | 2025-03-21 | 13.90 | 13.90 | 14.00 | +1.20 | +9.45% | 1,315 | 6,582 | 13.51% |
SPY250331P00500000 | 2024-05-28 9:32AM EDT | 2025-03-31 | 12.78 | 14.22 | 14.36 | 0.00 | - | 1 | 2,220 | 13.50% |
SPY250620P00500000 | 2024-05-29 3:54PM EDT | 2025-06-20 | 17.00 | 17.00 | 17.21 | +0.96 | +5.99% | 237 | 8,430 | 13.47% |
SPY250919P00500000 | 2024-05-29 3:37PM EDT | 2025-09-19 | 19.48 | 19.89 | 20.15 | +0.69 | +3.67% | 94 | 6,040 | 13.46% |
SPY251219P00500000 | 2024-05-29 11:38AM EDT | 2025-12-19 | 22.04 | 22.25 | 22.81 | +0.69 | +3.23% | 4 | 11,422 | 13.44% |
SPY260116P00500000 | 2024-05-28 10:52AM EDT | 2026-01-16 | 23.19 | 22.14 | 23.93 | +0.57 | +2.52% | 2 | 6,812 | 13.57% |
SPY260618P00500000 | 2024-05-28 10:56AM EDT | 2026-06-18 | 25.56 | 25.11 | 26.50 | 0.00 | - | 2 | 108 | 13.03% |
SPY261218P00500000 | 2024-05-29 3:24PM EDT | 2026-12-18 | 29.40 | 28.70 | 30.00 | +0.15 | +0.51% | 22 | 1,684 | 12.80% |