CallsforDecember 4, 2023
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SPY231208C00510000 | 2023-11-20 3:36PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 26.17% |
SPY231215C00510000 | 2023-11-29 2:48PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 16,389 | 19.92% |
SPY231222C00510000 | 2023-12-01 1:15PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 191 | 16.21% |
SPY231229C00510000 | 2023-11-29 10:21AM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 2,750 | 14.06% |
SPY240119C00510000 | 2023-12-01 4:08PM EST | 2024-01-19 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 130 | 11,608 | 11.77% |
SPY240131C00510000 | 2023-12-01 2:37PM EST | 2024-01-31 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 93 | 122 | 11.33% |
SPY240216C00510000 | 2023-12-01 3:59PM EST | 2024-02-16 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 303 | 8,514 | 11.30% |
SPY240229C00510000 | 2023-12-01 9:47AM EST | 2024-02-29 | 0.23 | 0.31 | 0.33 | +0.03 | +15.00% | 1 | 33 | 11.35% |
SPY240315C00510000 | 2023-12-01 3:21PM EST | 2024-03-15 | 0.52 | 0.54 | 0.56 | +0.07 | +15.56% | 24 | 14,815 | 11.59% |
SPY240328C00510000 | 2023-12-01 2:01PM EST | 2024-03-28 | 0.68 | 0.72 | 0.76 | +0.07 | +11.48% | 7 | 544 | 11.62% |
SPY240419C00510000 | 2023-12-01 4:00PM EST | 2024-04-19 | 1.21 | 1.22 | 1.26 | +0.25 | +26.04% | 22 | 39 | 11.96% |
SPY240430C00510000 | 2023-12-01 9:47AM EST | 2024-04-30 | 1.41 | 1.50 | 1.53 | +0.14 | +11.02% | 92 | 41 | 12.09% |
SPY240531C00510000 | 2023-11-29 3:35PM EST | 2024-05-31 | 2.48 | 2.57 | 2.63 | +0.46 | +22.77% | 2 | 57 | 12.78% |
SPY240621C00510000 | 2023-12-01 4:08PM EST | 2024-06-21 | 3.32 | 3.28 | 3.40 | +0.75 | +29.18% | 121 | 5,415 | 13.10% |
SPY240628C00510000 | 2023-12-01 1:16PM EST | 2024-06-28 | 3.45 | 3.35 | 3.70 | +0.20 | +6.15% | 2 | 1,047 | 13.24% |
SPY240920C00510000 | 2023-12-01 3:21PM EST | 2024-09-20 | 7.19 | 7.20 | 7.48 | +0.92 | +14.67% | 26 | 4,712 | 14.51% |
SPY240930C00510000 | 2023-12-01 3:53PM EST | 2024-09-30 | 7.52 | 7.29 | 8.05 | +0.62 | +8.99% | 3 | 111 | 14.72% |
SPY241220C00510000 | 2023-12-01 12:11PM EST | 2024-12-20 | 12.26 | 12.15 | 12.86 | +0.76 | +6.61% | 6 | 11,726 | 16.19% |
SPY250117C00510000 | 2023-12-01 11:48AM EST | 2025-01-17 | 13.00 | 13.19 | 14.27 | +1.23 | +10.45% | 2 | 2,338 | 16.46% |
SPY250321C00510000 | 2023-11-21 4:00PM EST | 2025-03-21 | 15.89 | 16.80 | 18.24 | 0.00 | - | 2 | 248 | 17.45% |
SPY250620C00510000 | 2023-11-30 3:16PM EST | 2025-06-20 | 20.68 | 21.79 | 23.45 | 0.00 | - | 64 | 405 | 18.45% |
SPY251219C00510000 | 2023-11-30 3:57PM EST | 2025-12-19 | 31.58 | 30.90 | 33.51 | +0.14 | +0.45% | 3 | 722 | 20.03% |
SPY260116C00510000 | 2023-12-01 12:17PM EST | 2026-01-16 | 32.77 | 31.50 | 36.50 | +2.18 | +7.13% | 2 | 213 | 20.81% |