Putsfor8 June 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY230608P00365000 | 2023-06-05 11:39AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 69 | 96.88% |
SPY230609P00365000 | 2023-06-07 9:30AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 18,984 | 74.22% |
SPY230612P00365000 | 2023-06-05 2:39PM EDT | 2023-06-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 20 | 50.39% |
SPY230613P00365000 | 2023-06-05 9:34AM EDT | 2023-06-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 161 | 46.09% |
SPY230616P00365000 | 2023-06-07 2:19PM EDT | 2023-06-16 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 393 | 51,182 | 41.41% |
SPY230623P00365000 | 2023-06-07 3:23PM EDT | 2023-06-23 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 15 | 1,065 | 32.86% |
SPY230630P00365000 | 2023-06-07 3:48PM EDT | 2023-06-30 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 29 | 31,697 | 29.35% |
SPY230707P00365000 | 2023-06-07 3:50PM EDT | 2023-07-07 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 39 | 33,053 | 27.00% |
SPY230714P00365000 | 2023-06-07 9:30AM EDT | 2023-07-14 | 0.35 | 0.36 | 0.38 | -0.01 | -2.78% | 3 | 35 | 26.03% |
SPY230721P00365000 | 2023-06-07 3:47PM EDT | 2023-07-21 | 0.49 | 0.48 | 0.49 | +0.02 | +4.26% | 525 | 71,247 | 24.96% |
SPY230818P00365000 | 2023-06-07 4:12PM EDT | 2023-08-18 | 1.13 | 1.12 | 1.13 | +0.03 | +2.73% | 478 | 5,920 | 23.08% |
SPY230915P00365000 | 2023-06-07 3:44PM EDT | 2023-09-15 | 1.94 | 1.95 | 1.96 | +0.08 | +4.30% | 96 | 13,333 | 22.35% |
SPY230929P00365000 | 2023-06-07 10:55AM EDT | 2023-09-29 | 2.46 | 2.39 | 2.42 | +0.13 | +5.58% | 5 | 2,808 | 22.15% |
SPY231020P00365000 | 2023-06-07 3:34PM EDT | 2023-10-20 | 3.05 | 3.06 | 3.10 | -0.04 | -1.29% | 197 | 14,325 | 21.84% |
SPY231117P00365000 | 2023-06-07 1:56PM EDT | 2023-11-17 | 3.99 | 3.92 | 3.98 | +0.01 | +0.25% | 3 | 467 | 21.46% |
SPY231215P00365000 | 2023-06-07 3:32PM EDT | 2023-12-15 | 4.68 | 4.74 | 4.79 | +0.03 | +0.65% | 13 | 22,471 | 21.07% |
SPY231229P00365000 | 2023-06-06 2:42PM EDT | 2023-12-29 | 5.25 | 5.14 | 5.24 | 0.00 | - | 8 | 999 | 20.98% |
SPY240119P00365000 | 2023-06-07 12:24PM EDT | 2024-01-19 | 5.70 | 5.71 | 5.84 | -0.01 | -0.18% | 132 | 13,332 | 20.76% |
SPY240315P00365000 | 2023-06-07 10:33AM EDT | 2024-03-15 | 7.30 | 7.25 | 7.53 | -0.61 | -7.71% | 18 | 1,037 | 20.44% |
SPY240328P00365000 | 2023-06-06 10:00AM EDT | 2024-03-28 | 8.28 | 7.60 | 8.02 | 0.00 | - | 124 | 116 | 20.49% |
SPY240621P00365000 | 2023-06-07 3:27PM EDT | 2024-06-21 | 9.81 | 9.65 | 10.24 | -0.35 | -3.44% | 103 | 14,859 | 19.97% |
SPY241220P00365000 | 2023-06-07 3:13PM EDT | 2024-12-20 | 13.97 | 13.62 | 14.69 | -0.13 | -0.92% | 1,113 | 2,824 | 19.36% |
SPY250117P00365000 | 2023-06-05 2:52PM EDT | 2025-01-17 | 15.28 | 13.23 | 16.25 | 0.00 | - | 5 | 1,045 | 19.86% |
SPY250321P00365000 | 2023-06-02 2:20PM EDT | 2025-03-21 | 15.96 | 14.00 | 18.50 | 0.00 | - | 1 | 2 | 20.17% |
SPY251219P00365000 | 2023-06-05 12:40PM EDT | 2025-12-19 | 20.70 | 18.50 | 23.00 | 0.00 | - | 3 | 186 | 19.04% |