Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231003C00439000 | 2023-10-03 11:45AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 2,097 | 31.25% |
SPY231004C00439000 | 2023-10-03 11:08AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 403 | 1,711 | 22.27% |
SPY231005C00439000 | 2023-10-03 2:15PM EDT | 2023-10-05 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 149 | 2,223 | 19.53% |
SPY231006C00439000 | 2023-10-03 1:56PM EDT | 2023-10-06 | 0.04 | 0.02 | 0.03 | -0.11 | -73.33% | 1,951 | 4,126 | 17.97% |
SPY231009C00439000 | 2023-10-03 2:09PM EDT | 2023-10-09 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 2,889 | 2,679 | 14.89% |
SPY231010C00439000 | 2023-10-03 1:50PM EDT | 2023-10-10 | 0.10 | 0.08 | 0.09 | -0.29 | -74.36% | 78 | 345 | 14.84% |
SPY231011C00439000 | 2023-10-03 1:55PM EDT | 2023-10-11 | 0.15 | 0.13 | 0.14 | -0.35 | -70.00% | 160 | 192 | 15.09% |
SPY231012C00439000 | 2023-10-03 1:56PM EDT | 2023-10-12 | 0.23 | 0.22 | 0.23 | -0.37 | -61.67% | 250 | 93 | 15.72% |
SPY231013C00439000 | 2023-10-03 2:13PM EDT | 2023-10-13 | 0.29 | 0.28 | 0.29 | -0.56 | -65.88% | 1,227 | 2,083 | 15.72% |
SPY231020C00439000 | 2023-10-03 2:07PM EDT | 2023-10-20 | 0.79 | 0.79 | 0.80 | -0.91 | -53.53% | 2,729 | 6,075 | 15.78% |
SPY231027C00439000 | 2023-10-03 2:05PM EDT | 2023-10-27 | 1.46 | 1.43 | 1.44 | -1.18 | -44.70% | 931 | 2,114 | 16.05% |
SPY231103C00439000 | 2023-10-03 1:51PM EDT | 2023-11-03 | 2.27 | 2.20 | 2.22 | -1.43 | -38.65% | 436 | 775 | 16.60% |
SPY231110C00439000 | 2023-10-03 11:40AM EDT | 2023-11-10 | 3.07 | 2.86 | 2.88 | -1.43 | -31.78% | 1,072 | 125 | 16.69% |
SPY231117C00439000 | 2023-10-03 2:10PM EDT | 2023-11-17 | 3.60 | 3.57 | 3.58 | -1.68 | -31.82% | 4,111 | 7,263 | 16.90% |
SPY231215C00439000 | 2023-10-03 2:08PM EDT | 2023-12-15 | 6.04 | 6.04 | 6.07 | -1.54 | -20.32% | 825 | 5,304 | 17.25% |
SPY231229C00439000 | 2023-10-03 12:50PM EDT | 2023-12-29 | 7.31 | 6.86 | 6.92 | -0.65 | -8.17% | 148 | 506 | 16.99% |
SPY240119C00439000 | 2023-10-03 10:13AM EDT | 2024-01-19 | 9.86 | 8.69 | 8.75 | -0.22 | -2.18% | 85 | 787 | 17.46% |
SPY240216C00439000 | 2023-10-03 11:55AM EDT | 2024-02-16 | 11.72 | 11.51 | 11.58 | -1.04 | -8.15% | 51 | 164 | 18.51% |
SPY240315C00439000 | 2023-10-03 12:58PM EDT | 2024-03-15 | 14.64 | 13.79 | 14.11 | -1.30 | -8.16% | 1 | 638 | 19.21% |
SPY240628C00439000 | 2023-10-03 11:16AM EDT | 2024-06-28 | 23.12 | 22.08 | 22.83 | -18.97 | -45.07% | 48 | 561 | 21.18% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231003P00439000 | 2023-10-03 10:00AM EDT | 2023-10-03 | 13.46 | 18.49 | 18.65 | -0.40 | -2.89% | 2 | 7 | 47.36% |
SPY231004P00439000 | 2023-09-29 3:52PM EDT | 2023-10-04 | 10.21 | 18.33 | 18.54 | 0.00 | - | 3 | 1 | 28.52% |
SPY231005P00439000 | 2023-10-02 10:49AM EDT | 2023-10-05 | 12.56 | 18.34 | 18.58 | 0.00 | - | 3 | 2 | 25.10% |
SPY231006P00439000 | 2023-10-03 1:27PM EDT | 2023-10-06 | 17.11 | 18.46 | 18.72 | +5.60 | +48.65% | 5 | 95 | 25.29% |
SPY231009P00439000 | 2023-10-03 1:47PM EDT | 2023-10-09 | 17.51 | 18.32 | 18.55 | +4.46 | +34.18% | 28 | 76 | 15.58% |
SPY231010P00439000 | 2023-10-03 12:53PM EDT | 2023-10-10 | 16.93 | 18.11 | 18.87 | +6.66 | +64.85% | 1 | 7 | 19.83% |
SPY231011P00439000 | 2023-10-03 12:53PM EDT | 2023-10-11 | 16.93 | 18.37 | 18.61 | +4.88 | +40.50% | 11 | 10 | 15.09% |
SPY231013P00439000 | 2023-10-03 1:57PM EDT | 2023-10-13 | 18.01 | 18.30 | 18.61 | +4.71 | +35.41% | 54 | 2,098 | 13.67% |
SPY231020P00439000 | 2023-10-03 2:01PM EDT | 2023-10-20 | 18.22 | 18.51 | 18.64 | +4.79 | +35.67% | 138 | 8,511 | 11.08% |
SPY231027P00439000 | 2023-10-03 2:11PM EDT | 2023-10-27 | 18.97 | 18.85 | 18.98 | +5.12 | +36.97% | 7 | 973 | 11.90% |
SPY231103P00439000 | 2023-10-02 3:49PM EDT | 2023-11-03 | 14.36 | 19.07 | 19.19 | 0.00 | - | 9 | 1,035 | 11.51% |
SPY231110P00439000 | 2023-10-02 4:00PM EDT | 2023-11-10 | 13.59 | 19.57 | 19.69 | 0.00 | - | 11 | 36 | 12.19% |
SPY231117P00439000 | 2023-10-03 2:04PM EDT | 2023-11-17 | 19.71 | 19.82 | 19.95 | +5.54 | +39.10% | 50 | 12,596 | 11.96% |
SPY231215P00439000 | 2023-10-03 12:53PM EDT | 2023-12-15 | 19.62 | 20.71 | 21.53 | +3.08 | +18.62% | 53 | 3,766 | 12.45% |
SPY231229P00439000 | 2023-10-03 2:10PM EDT | 2023-12-29 | 21.84 | 21.76 | 21.84 | +5.43 | +33.09% | 174 | 221 | 11.91% |
SPY240119P00439000 | 2023-10-03 1:56PM EDT | 2024-01-19 | 22.39 | 22.61 | 22.68 | +3.38 | +17.78% | 7 | 589 | 11.84% |
SPY240315P00439000 | 2023-09-29 12:49PM EDT | 2024-03-15 | 19.58 | 24.60 | 25.50 | 0.00 | - | 22 | 3,394 | 12.53% |
SPY240628P00439000 | 2023-09-21 10:14AM EDT | 2024-06-28 | 21.46 | 28.34 | 29.80 | 0.00 | - | 6 | 9 | 13.02% |