Putsfor31 May 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY230531P00382000 | 2023-05-30 3:12PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 927 | 1,123 | 56.25% |
SPY230601P00382000 | 2023-05-31 9:30AM EDT | 2023-06-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 224 | 5,090 | 44.92% |
SPY230602P00382000 | 2023-05-31 10:56AM EDT | 2023-06-02 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 281 | 4,210 | 39.84% |
SPY230605P00382000 | 2023-05-31 10:40AM EDT | 2023-06-05 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4 | 96 | 28.91% |
SPY230606P00382000 | 2023-05-30 9:39AM EDT | 2023-06-06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 27 | 28.52% |
SPY230607P00382000 | 2023-05-30 11:10AM EDT | 2023-06-07 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 258 | 27.88% |
SPY230609P00382000 | 2023-05-31 10:48AM EDT | 2023-06-09 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 82 | 1,184 | 26.91% |
SPY230616P00382000 | 2023-05-31 10:55AM EDT | 2023-06-16 | 0.53 | 0.55 | 0.56 | +0.01 | +1.92% | 36 | 18,978 | 25.57% |
SPY230623P00382000 | 2023-05-31 10:49AM EDT | 2023-06-23 | 0.83 | 0.85 | 0.86 | +0.06 | +7.79% | 72 | 2,111 | 23.74% |
SPY230630P00382000 | 2023-05-31 9:32AM EDT | 2023-06-30 | 1.25 | 1.25 | 1.26 | +0.18 | +16.82% | 102 | 2,490 | 23.04% |
SPY230721P00382000 | 2023-05-31 11:09AM EDT | 2023-07-21 | 2.33 | 2.34 | 2.35 | +0.26 | +12.56% | 243 | 6,971 | 21.38% |
SPY230818P00382000 | 2023-05-31 10:26AM EDT | 2023-08-18 | 4.03 | 4.00 | 4.01 | +0.48 | +13.52% | 13 | 2,188 | 20.81% |
SPY230915P00382000 | 2023-05-31 9:30AM EDT | 2023-09-15 | 5.36 | 5.59 | 5.61 | +0.33 | +6.56% | 51 | 34,582 | 20.52% |
SPY230929P00382000 | 2023-05-30 2:32PM EDT | 2023-09-29 | 6.41 | 6.44 | 6.47 | +0.51 | +8.64% | 1 | 1,279 | 20.55% |
SPY231215P00382000 | 2023-05-23 3:04PM EDT | 2023-12-15 | 10.89 | 9.90 | 9.94 | 0.00 | - | 1 | 3,214 | 19.75% |
SPY231229P00382000 | 2023-05-30 9:43AM EDT | 2023-12-29 | 9.28 | 10.47 | 10.54 | 0.00 | - | 2 | 35 | 19.68% |