Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230927C00432000 | 2023-09-27 11:30AM EDT | 2023-09-27 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 17,340 | 12,286 | 14.65% |
SPY230928C00432000 | 2023-09-27 11:28AM EDT | 2023-09-28 | 0.15 | 0.15 | 0.16 | -0.34 | -69.39% | 7,034 | 5,676 | 15.24% |
SPY230929C00432000 | 2023-09-27 11:30AM EDT | 2023-09-29 | 0.55 | 0.55 | 0.56 | -0.37 | -40.22% | 13,771 | 18,684 | 17.77% |
SPY231002C00432000 | 2023-09-27 11:28AM EDT | 2023-10-02 | 0.93 | 0.94 | 0.95 | -0.41 | -30.60% | 604 | 2,195 | 15.28% |
SPY231003C00432000 | 2023-09-27 11:30AM EDT | 2023-10-03 | 1.25 | 1.23 | 1.24 | -0.47 | -27.33% | 594 | 798 | 15.82% |
SPY231004C00432000 | 2023-09-27 11:29AM EDT | 2023-10-04 | 1.51 | 1.51 | 1.52 | -0.42 | -21.76% | 1,233 | 682 | 16.22% |
SPY231005C00432000 | 2023-09-27 10:59AM EDT | 2023-10-05 | 1.82 | 1.86 | 1.87 | -0.35 | -16.13% | 135 | 417 | 16.90% |
SPY231006C00432000 | 2023-09-27 11:30AM EDT | 2023-10-06 | 2.19 | 2.16 | 2.17 | -0.42 | -16.09% | 1,075 | 2,435 | 17.30% |
SPY231009C00432000 | 2023-09-27 11:17AM EDT | 2023-10-09 | 2.37 | 2.33 | 2.35 | -0.40 | -14.44% | 245 | 468 | 15.82% |
SPY231013C00432000 | 2023-09-27 11:29AM EDT | 2023-10-13 | 3.49 | 3.50 | 3.51 | -0.34 | -8.88% | 731 | 1,678 | 17.38% |
SPY231020C00432000 | 2023-09-27 11:22AM EDT | 2023-10-20 | 4.53 | 4.63 | 4.65 | -0.67 | -12.88% | 1,078 | 4,033 | 17.44% |
SPY231027C00432000 | 2023-09-27 11:27AM EDT | 2023-10-27 | 5.70 | 5.73 | 5.75 | -0.62 | -9.81% | 410 | 1,221 | 17.69% |
SPY231103C00432000 | 2023-09-27 10:57AM EDT | 2023-11-03 | 6.63 | 6.82 | 6.84 | -0.33 | -4.74% | 1,324 | 2,591 | 18.04% |
SPY231117C00432000 | 2023-09-27 11:29AM EDT | 2023-11-17 | 8.74 | 8.72 | 8.74 | -0.59 | -6.32% | 818 | 5,626 | 18.46% |
SPY231215C00432000 | 2023-09-27 11:07AM EDT | 2023-12-15 | 11.88 | 11.93 | 11.95 | -0.43 | -3.49% | 93 | 5,590 | 18.99% |
SPY231229C00432000 | 2023-09-27 10:47AM EDT | 2023-12-29 | 13.08 | 12.86 | 12.93 | -0.29 | -2.17% | 55 | 354 | 18.67% |
SPY240315C00432000 | 2023-09-27 11:17AM EDT | 2024-03-15 | 20.65 | 20.53 | 20.89 | -0.17 | -0.82% | 5 | 283 | 20.72% |
SPY240628C00432000 | 2023-09-19 10:17AM EDT | 2024-06-28 | 39.07 | 29.34 | 30.29 | 0.00 | - | - | 1 | 22.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230927P00432000 | 2023-09-27 11:19AM EDT | 2023-09-27 | 6.28 | 5.93 | 6.02 | +0.70 | +12.54% | 1,904 | 6,446 | 0.00% |
SPY230928P00432000 | 2023-09-27 11:27AM EDT | 2023-09-28 | 6.19 | 6.07 | 6.21 | +0.27 | +4.56% | 265 | 4,379 | 0.00% |
SPY230929P00432000 | 2023-09-27 11:30AM EDT | 2023-09-29 | 6.34 | 6.29 | 6.38 | +0.19 | +3.09% | 753 | 12,059 | 0.00% |
SPY231002P00432000 | 2023-09-27 11:27AM EDT | 2023-10-02 | 6.75 | 6.67 | 6.75 | +0.35 | +5.47% | 43 | 2,461 | 0.00% |
SPY231003P00432000 | 2023-09-27 11:17AM EDT | 2023-10-03 | 7.09 | 6.89 | 6.96 | +0.35 | +5.19% | 13 | 895 | 0.00% |
SPY231004P00432000 | 2023-09-27 10:33AM EDT | 2023-10-04 | 6.85 | 7.16 | 7.22 | -0.53 | -7.18% | 11 | 635 | 8.25% |
SPY231005P00432000 | 2023-09-27 11:08AM EDT | 2023-10-05 | 7.51 | 7.30 | 7.37 | -0.07 | -0.92% | 90 | 464 | 9.00% |
SPY231006P00432000 | 2023-09-27 11:26AM EDT | 2023-10-06 | 7.75 | 7.53 | 7.59 | -0.04 | -0.51% | 105 | 3,116 | 9.91% |
SPY231009P00432000 | 2023-09-27 11:26AM EDT | 2023-10-09 | 7.99 | 7.72 | 7.77 | -0.16 | -1.96% | 17 | 265 | 9.57% |
SPY231013P00432000 | 2023-09-27 11:12AM EDT | 2023-10-13 | 8.56 | 8.52 | 8.56 | -0.22 | -2.51% | 51 | 2,742 | 11.27% |
SPY231020P00432000 | 2023-09-27 11:12AM EDT | 2023-10-20 | 9.46 | 9.28 | 9.30 | +0.27 | +2.94% | 434 | 15,048 | 11.52% |
SPY231027P00432000 | 2023-09-27 11:27AM EDT | 2023-10-27 | 9.97 | 9.95 | 9.98 | +0.02 | +0.20% | 166 | 1,353 | 11.70% |
SPY231103P00432000 | 2023-09-27 11:24AM EDT | 2023-11-03 | 10.74 | 10.64 | 10.66 | +0.04 | +0.37% | 175 | 599 | 11.93% |
SPY231117P00432000 | 2023-09-27 11:14AM EDT | 2023-11-17 | 11.71 | 11.73 | 11.75 | +0.12 | +1.04% | 603 | 11,635 | 12.02% |
SPY231215P00432000 | 2023-09-27 10:56AM EDT | 2023-12-15 | 14.16 | 13.75 | 13.77 | +0.14 | +1.00% | 31 | 6,391 | 12.35% |
SPY231229P00432000 | 2023-09-27 9:36AM EDT | 2023-12-29 | 15.02 | 14.57 | 14.62 | -0.29 | -1.89% | 2 | 196 | 12.41% |
SPY240315P00432000 | 2023-09-26 3:20PM EDT | 2024-03-15 | 19.07 | 18.22 | 18.71 | 0.00 | - | 200 | 547 | 12.79% |
SPY240628P00432000 | 2023-09-26 12:48PM EDT | 2024-06-28 | 22.75 | 22.45 | 23.67 | 0.00 | - | 1 | 61 | 13.46% |