Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240529C00511000 | 2024-05-28 10:26AM EDT | 2024-05-29 | 15.51 | 15.04 | 15.87 | -3.13 | -16.79% | 20 | 31 | 35.94% |
SPY240530C00511000 | 2024-05-29 1:07PM EDT | 2024-05-30 | 15.69 | 15.68 | 16.01 | -2.27 | -12.64% | 47 | 2 | 28.30% |
SPY240531C00511000 | 2024-05-29 12:07PM EDT | 2024-05-31 | 15.68 | 16.05 | 16.18 | -3.69 | -19.05% | 13 | 1,584 | 25.42% |
SPY240603C00511000 | 2024-05-24 9:48AM EDT | 2024-06-03 | 17.40 | 15.80 | 16.20 | 0.00 | - | 2 | 2 | 18.14% |
SPY240604C00511000 | 2024-05-28 9:39AM EDT | 2024-06-04 | 19.96 | 16.37 | 16.49 | 0.00 | - | 1 | 1 | 18.93% |
SPY240605C00511000 | 2024-05-29 11:48AM EDT | 2024-06-05 | 16.31 | 16.44 | 16.55 | -3.86 | -19.14% | 10 | 1 | 18.08% |
SPY240607C00511000 | 2024-05-28 11:12AM EDT | 2024-06-07 | 17.09 | 16.99 | 17.11 | -3.05 | -15.14% | 1 | 643 | 18.98% |
SPY240614C00511000 | 2024-05-24 12:36PM EDT | 2024-06-14 | 21.19 | 18.19 | 18.55 | 0.00 | - | 2 | 130 | 19.12% |
SPY240621C00511000 | 2024-05-29 11:43AM EDT | 2024-06-21 | 19.13 | 18.79 | 19.35 | -1.73 | -8.29% | 1 | 4,712 | 18.01% |
SPY240628C00511000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 18.86 | 19.23 | 19.74 | -3.74 | -16.55% | 1 | 613 | 16.64% |
SPY240719C00511000 | 2024-05-28 2:39PM EDT | 2024-07-19 | 22.48 | 22.01 | 22.39 | 0.00 | - | 51 | 6,279 | 16.78% |
SPY240731C00511000 | 2024-05-28 1:38PM EDT | 2024-07-31 | 26.03 | 23.33 | 23.99 | 0.00 | - | 6 | 562 | 17.16% |
SPY240830C00511000 | 2024-05-23 10:02AM EDT | 2024-08-30 | 30.80 | 27.76 | 28.22 | 0.00 | - | 1 | 388 | 18.47% |
SPY241031C00511000 | 2024-05-28 9:56AM EDT | 2024-10-31 | 35.61 | 33.85 | 34.35 | 0.00 | - | 2 | 112 | 19.05% |
SPY241129C00511000 | 2024-05-17 9:47AM EDT | 2024-11-29 | 40.30 | 37.84 | 38.50 | 0.00 | - | 2 | 0 | 20.39% |
SPY241231C00511000 | 2024-05-24 3:02PM EDT | 2024-12-31 | 42.24 | 40.40 | 41.07 | 0.00 | - | 1 | 12 | 20.47% |
SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 48.97 | 50.06 | 0.00 | - | 1 | 1 | 22.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240529P00511000 | 2024-05-28 2:52PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 622 | 22.66% |
SPY240530P00511000 | 2024-05-29 11:50AM EDT | 2024-05-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 667 | 443 | 18.16% |
SPY240531P00511000 | 2024-05-29 1:09PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | -0.02 | -25.00% | 583 | 4,282 | 16.80% |
SPY240603P00511000 | 2024-05-29 12:57PM EDT | 2024-06-03 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 51 | 58 | 12.79% |
SPY240604P00511000 | 2024-05-29 11:20AM EDT | 2024-06-04 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 331 | 389 | 12.99% |
SPY240605P00511000 | 2024-05-29 12:10PM EDT | 2024-06-05 | 0.30 | 0.25 | 0.26 | +0.08 | +36.36% | 171 | 163 | 13.11% |
SPY240607P00511000 | 2024-05-29 1:07PM EDT | 2024-06-07 | 0.56 | 0.54 | 0.55 | +0.16 | +40.00% | 385 | 2,126 | 14.03% |
SPY240614P00511000 | 2024-05-29 12:33PM EDT | 2024-06-14 | 1.37 | 1.35 | 1.37 | +0.43 | +45.74% | 670 | 2,315 | 14.22% |
SPY240621P00511000 | 2024-05-29 1:04PM EDT | 2024-06-21 | 2.08 | 2.06 | 2.07 | +0.53 | +34.19% | 1,501 | 9,493 | 13.96% |
SPY240628P00511000 | 2024-05-29 12:12PM EDT | 2024-06-28 | 2.80 | 2.59 | 2.60 | +0.80 | +40.00% | 234 | 1,894 | 13.50% |
SPY240719P00511000 | 2024-05-29 1:02PM EDT | 2024-07-19 | 3.93 | 3.92 | 3.94 | +0.65 | +19.82% | 445 | 5,725 | 12.61% |
SPY240731P00511000 | 2024-05-29 12:38PM EDT | 2024-07-31 | 4.61 | 4.68 | 4.71 | +0.87 | +23.26% | 1 | 639 | 12.44% |
SPY240830P00511000 | 2024-05-29 12:08PM EDT | 2024-08-30 | 6.56 | 6.38 | 6.40 | +0.88 | +15.49% | 20 | 11,179 | 12.12% |
SPY241031P00511000 | 2024-05-22 12:58PM EDT | 2024-10-31 | 8.36 | 9.57 | 9.62 | 0.00 | - | 289 | 847 | 12.03% |
SPY241129P00511000 | 2024-05-29 12:57PM EDT | 2024-11-29 | 11.27 | 11.36 | 11.51 | +0.57 | +5.33% | 1 | 5 | 12.42% |
SPY241231P00511000 | 2024-05-28 10:03AM EDT | 2024-12-31 | 11.78 | 12.82 | 12.89 | 0.00 | - | 4 | 27 | 12.38% |
SPY250131P00511000 | 2024-05-24 11:38AM EDT | 2025-01-31 | 13.20 | 14.19 | 14.37 | 0.00 | - | 2 | 1 | 12.49% |
SPY250331P00511000 | 2024-05-23 3:52PM EDT | 2025-03-31 | 16.75 | 16.45 | 16.56 | 0.00 | - | 2 | 2 | 12.43% |