Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230209C00353000 | 2023-02-02 4:01PM EST | 2023-02-09 | 63.71 | 55.82 | 56.60 | 0.00 | - | - | 49 | 77.25% |
SPY230217C00353000 | 2023-01-30 9:30AM EST | 2023-02-17 | 51.24 | 56.60 | 56.79 | 0.00 | - | 1 | 67 | 50.73% |
SPY230317C00353000 | 2023-01-06 2:00PM EST | 2023-03-17 | 40.30 | 60.96 | 62.16 | 0.00 | - | 1 | 29 | 49.73% |
SPY230616C00353000 | 2023-01-12 9:39AM EST | 2023-06-16 | 54.62 | 63.96 | 65.60 | 0.00 | - | 1 | 1,334 | 32.60% |
SPY230630C00353000 | 2023-01-23 2:25PM EST | 2023-06-30 | 59.05 | 64.52 | 66.06 | 0.00 | - | 4 | 6 | 31.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230207P00353000 | 2023-02-06 9:30AM EST | 2023-02-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 90.63% |
SPY230208P00353000 | 2023-02-03 12:03PM EST | 2023-02-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 64.06% |
SPY230209P00353000 | 2023-02-06 3:20PM EST | 2023-02-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 180 | 53.13% |
SPY230210P00353000 | 2023-02-02 2:44PM EST | 2023-02-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 229 | 50.00% |
SPY230213P00353000 | 2023-02-03 1:38PM EST | 2023-02-13 | 0.04 | 0.01 | 0.02 | 0.00 | - | 402 | 400 | 39.06% |
SPY230214P00353000 | 2023-02-03 1:21PM EST | 2023-02-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 32 | 23 | 38.09% |
SPY230217P00353000 | 2023-02-06 3:32PM EST | 2023-02-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 184 | 14,152 | 36.43% |
SPY230317P00353000 | 2023-02-06 3:23PM EST | 2023-03-17 | 0.76 | 0.75 | 0.76 | 0.00 | - | 22 | 5,756 | 27.78% |
SPY230519P00353000 | 2023-02-06 4:11PM EST | 2023-05-19 | 3.10 | 3.15 | 3.17 | 0.00 | - | 2 | 2,279 | 24.60% |
SPY230616P00353000 | 2023-02-06 3:27PM EST | 2023-06-16 | 4.29 | 4.28 | 4.30 | 0.00 | - | 15 | 1,050 | 24.03% |
SPY230630P00353000 | 2023-02-03 10:34AM EST | 2023-06-30 | 4.19 | 4.77 | 4.81 | 0.00 | - | 1 | 858 | 23.73% |
SPY230929P00353000 | 2023-02-02 1:43PM EST | 2023-09-29 | 6.98 | 8.02 | 8.27 | 0.00 | - | 6 | 70 | 22.82% |
SPY231229P00353000 | 2023-01-06 11:47AM EST | 2023-12-29 | 17.21 | 9.97 | 12.42 | 0.00 | - | 1 | 1 | 23.19% |