PutsforOctober 4, 2023
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY231004P00402000 | 2023-10-03 4:13PM EDT | 2023-10-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 321 | 1,319 | 37.50% |
SPY231005P00402000 | 2023-10-03 4:06PM EDT | 2023-10-05 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 21 | 618 | 30.57% |
SPY231006P00402000 | 2023-10-03 4:12PM EDT | 2023-10-06 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 2,064 | 6,929 | 27.83% |
SPY231009P00402000 | 2023-10-03 4:01PM EDT | 2023-10-09 | 0.22 | 0.20 | 0.21 | +0.10 | +83.33% | 66 | 549 | 21.83% |
SPY231010P00402000 | 2023-10-03 4:10PM EDT | 2023-10-10 | 0.30 | 0.30 | 0.31 | +0.12 | +66.67% | 83 | 84 | 21.88% |
SPY231011P00402000 | 2023-10-03 3:49PM EDT | 2023-10-11 | 0.50 | 0.40 | 0.42 | +0.14 | +38.89% | 384 | 94 | 21.90% |
SPY231012P00402000 | 2023-10-03 3:44PM EDT | 2023-10-12 | 0.65 | 0.54 | 0.55 | +0.40 | +160.00% | 23 | 47 | 22.02% |
SPY231013P00402000 | 2023-10-03 4:12PM EDT | 2023-10-13 | 0.67 | 0.67 | 0.68 | +0.25 | +59.52% | 2,964 | 8,232 | 22.07% |
SPY231020P00402000 | 2023-10-03 3:55PM EDT | 2023-10-20 | 1.47 | 1.34 | 1.36 | +0.65 | +79.27% | 3,193 | 4,740 | 20.74% |
SPY231027P00402000 | 2023-10-03 3:56PM EDT | 2023-10-27 | 2.12 | 1.99 | 2.01 | +0.84 | +65.62% | 1,573 | 1,770 | 19.98% |
SPY231117P00402000 | 2023-10-03 4:05PM EDT | 2023-11-17 | 3.81 | 3.84 | 3.85 | +1.21 | +46.54% | 95,094 | 44,870 | 19.03% |
SPY231215P00402000 | 2023-10-03 3:36PM EDT | 2023-12-15 | 6.53 | 6.08 | 6.09 | +1.80 | +38.05% | 971 | 11,815 | 18.68% |
SPY231229P00402000 | 2023-10-03 10:01AM EDT | 2023-12-29 | 5.83 | 6.93 | 7.00 | +0.36 | +6.58% | 5 | 1 | 18.44% |
SPY240216P00402000 | 2023-10-03 10:07AM EDT | 2024-02-16 | 8.86 | 9.57 | 9.64 | +0.96 | +12.15% | 1 | 165 | 17.71% |
SPY240315P00402000 | 2023-10-03 4:11PM EDT | 2024-03-15 | 10.89 | 10.69 | 11.10 | +1.65 | +17.86% | 20 | 21 | 17.58% |
SPY240628P00402000 | 2023-09-22 11:07AM EDT | 2024-06-28 | 11.44 | 14.75 | 15.54 | 0.00 | - | 8 | 395 | 17.10% |