Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231002C00419000 | 2023-09-29 4:01PM EDT | 2023-10-02 | 8.68 | 8.80 | 8.93 | -1.59 | -15.48% | 5 | 13 | 19.12% |
SPY231003C00419000 | 2023-09-29 2:02PM EDT | 2023-10-03 | 7.92 | 9.11 | 9.23 | -3.21 | -28.84% | 3 | 42 | 19.53% |
SPY231004C00419000 | 2023-09-29 3:47PM EDT | 2023-10-04 | 9.58 | 9.42 | 9.53 | -1.36 | -12.43% | 1 | 3 | 19.79% |
SPY231005C00419000 | 2023-09-29 2:44PM EDT | 2023-10-05 | 9.50 | 9.89 | 9.99 | -2.06 | -17.82% | 165 | 70 | 21.00% |
SPY231006C00419000 | 2023-09-29 3:26PM EDT | 2023-10-06 | 9.62 | 10.22 | 10.31 | -1.27 | -11.66% | 67 | 332 | 21.20% |
SPY231009C00419000 | 2023-09-29 2:01PM EDT | 2023-10-09 | 9.44 | 10.51 | 10.60 | -1.27 | -11.86% | 38 | 21 | 19.03% |
SPY231010C00419000 | 2023-09-29 3:54PM EDT | 2023-10-10 | 10.77 | 10.80 | 10.89 | -0.36 | -3.23% | 40 | 28 | 19.34% |
SPY231011C00419000 | 2023-09-28 10:11AM EDT | 2023-10-11 | 13.62 | 11.08 | 11.17 | +2.38 | +21.17% | 1 | 4 | 19.60% |
SPY231012C00419000 | 2023-09-28 3:57PM EDT | 2023-10-12 | 12.41 | 12.34 | 12.44 | +12.41 | - | 12 | - | 23.36% |
SPY231013C00419000 | 2023-09-29 4:01PM EDT | 2023-10-13 | 11.62 | 11.77 | 11.85 | +1.02 | +9.62% | 83 | 500 | 20.51% |
SPY231020C00419000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 12.87 | 13.12 | 13.19 | +0.34 | +2.71% | 128 | 814 | 20.41% |
SPY231027C00419000 | 2023-09-28 11:49AM EDT | 2023-10-27 | 15.67 | 14.97 | 15.06 | +15.67 | - | 4 | - | 21.96% |
SPY231103C00419000 | 2023-09-28 11:27AM EDT | 2023-11-03 | 16.03 | 16.11 | 16.20 | +16.03 | - | 8 | - | 21.92% |
SPY231110C00419000 | 2023-09-28 12:10PM EDT | 2023-11-10 | 17.63 | 17.08 | 17.18 | +17.63 | - | 1 | - | 21.80% |
SPY231117C00419000 | 2023-09-29 4:07PM EDT | 2023-11-17 | 17.52 | 17.49 | 17.56 | +1.81 | +11.52% | 43 | 1,728 | 20.82% |
SPY231215C00419000 | 2023-09-29 2:53PM EDT | 2023-12-15 | 20.25 | 20.34 | 21.52 | -1.35 | -6.25% | 114 | 505 | 21.85% |
SPY231229C00419000 | 2023-09-26 12:29PM EDT | 2023-12-29 | 22.53 | 21.74 | 21.88 | 0.00 | - | - | 4 | 20.54% |
SPY240315C00419000 | 2023-09-28 9:59AM EDT | 2024-03-15 | 29.52 | 28.99 | 30.55 | 0.00 | - | 2 | 13 | 22.79% |
SPY240628C00419000 | 2023-09-27 2:02PM EDT | 2024-06-28 | 36.76 | 37.25 | 40.16 | 0.00 | - | 8 | 11 | 24.52% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231002P00419000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.11 | 0.09 | 0.10 | -0.28 | -71.79% | 9,133 | 3,930 | 13.23% |
SPY231003P00419000 | 2023-09-29 4:12PM EDT | 2023-10-03 | 0.36 | 0.33 | 0.34 | -0.25 | -40.98% | 2,787 | 843 | 15.28% |
SPY231004P00419000 | 2023-09-29 4:01PM EDT | 2023-10-04 | 0.68 | 0.58 | 0.59 | -0.13 | -16.05% | 2,317 | 3,027 | 16.11% |
SPY231005P00419000 | 2023-09-29 4:11PM EDT | 2023-10-05 | 0.83 | 0.80 | 0.81 | -0.18 | -17.82% | 646 | 584 | 16.39% |
SPY231006P00419000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 1.07 | 1.06 | 1.07 | -0.19 | -15.08% | 5,446 | 4,812 | 16.86% |
SPY231009P00419000 | 2023-09-29 3:57PM EDT | 2023-10-09 | 1.42 | 1.35 | 1.37 | -0.05 | -3.40% | 452 | 404 | 15.60% |
SPY231010P00419000 | 2023-09-29 4:06PM EDT | 2023-10-10 | 1.62 | 1.57 | 1.59 | -0.33 | -16.92% | 58 | 218 | 15.87% |
SPY231011P00419000 | 2023-09-29 3:46PM EDT | 2023-10-11 | 1.88 | 1.79 | 1.81 | +0.03 | +1.62% | 85 | 520 | 16.11% |
SPY231012P00419000 | 2023-09-28 3:57PM EDT | 2023-10-12 | 2.06 | 2.03 | 2.05 | +2.06 | - | 8 | - | 16.43% |
SPY231013P00419000 | 2023-09-29 4:00PM EDT | 2023-10-13 | 2.40 | 2.23 | 2.25 | +0.18 | +8.11% | 2,189 | 1,781 | 16.57% |
SPY231020P00419000 | 2023-09-29 4:03PM EDT | 2023-10-20 | 3.31 | 3.15 | 3.16 | +0.27 | +8.88% | 4,136 | 29,602 | 16.16% |
SPY231027P00419000 | 2023-09-28 3:59PM EDT | 2023-10-27 | 3.77 | 3.71 | 3.74 | +3.77 | - | 369 | - | 15.40% |
SPY231103P00419000 | 2023-09-28 3:30PM EDT | 2023-11-03 | 4.16 | 4.42 | 4.45 | +4.16 | - | 769 | - | 15.27% |
SPY231110P00419000 | 2023-09-28 1:44PM EDT | 2023-11-10 | 5.36 | 4.96 | 5.00 | +5.36 | - | 43 | - | 14.99% |
SPY231117P00419000 | 2023-09-29 4:10PM EDT | 2023-11-17 | 5.83 | 5.76 | 5.78 | +0.16 | +2.82% | 2,838 | 6,049 | 15.23% |
SPY231215P00419000 | 2023-09-29 4:01PM EDT | 2023-12-15 | 8.13 | 7.96 | 7.97 | +0.09 | +1.12% | 427 | 12,281 | 15.13% |
SPY231229P00419000 | 2023-09-28 12:21PM EDT | 2023-12-29 | 8.38 | 8.80 | 8.88 | 0.00 | - | 6 | 52 | 15.04% |
SPY240315P00419000 | 2023-09-29 2:56PM EDT | 2024-03-15 | 12.82 | 12.10 | 13.57 | +0.72 | +5.95% | 16 | 632 | 15.28% |
SPY240628P00419000 | 2023-09-27 2:42PM EDT | 2024-06-28 | 18.60 | 15.98 | 18.85 | 0.00 | - | 1 | 6 | 15.66% |