Putsfor6 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY230206P00383000 | 2023-02-03 2:09PM EST | 2023-02-06 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 55 | 891 | 32.03% |
SPY230207P00383000 | 2023-02-03 3:18PM EST | 2023-02-07 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 26 | 240 | 29.10% |
SPY230208P00383000 | 2023-02-03 2:27PM EST | 2023-02-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 656 | 25.98% |
SPY230209P00383000 | 2023-02-03 4:07PM EST | 2023-02-09 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 394 | 201 | 24.61% |
SPY230210P00383000 | 2023-02-03 3:54PM EST | 2023-02-10 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 512 | 2,480 | 23.93% |
SPY230217P00383000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.44 | 0.42 | 0.44 | -0.06 | -12.00% | 1,937 | 23,159 | 23.73% |
SPY230224P00383000 | 2023-02-03 4:09PM EST | 2023-02-24 | 0.76 | 0.74 | 0.76 | +0.07 | +10.14% | 958 | 1,354 | 21.92% |
SPY230303P00383000 | 2023-02-03 3:56PM EST | 2023-03-03 | 1.14 | 1.14 | 1.17 | +0.10 | +9.62% | 272 | 1,108 | 21.24% |
SPY230310P00383000 | 2023-02-03 3:56PM EST | 2023-03-10 | 1.65 | 1.63 | 1.68 | +0.28 | +20.44% | 27 | 112 | 21.11% |
SPY230317P00383000 | 2023-02-03 3:57PM EST | 2023-03-17 | 2.37 | 2.38 | 2.41 | +0.09 | +3.95% | 1,644 | 7,686 | 21.67% |
SPY230331P00383000 | 2023-02-03 3:34PM EST | 2023-03-31 | 3.58 | 3.46 | 3.54 | +0.53 | +17.38% | 90 | 1,135 | 21.59% |
SPY230421P00383000 | 2023-02-03 3:55PM EST | 2023-04-21 | 4.64 | 4.63 | 4.72 | +0.60 | +14.85% | 519 | 1,148 | 20.69% |
SPY230519P00383000 | 2023-02-03 2:54PM EST | 2023-05-19 | 6.44 | 6.32 | 6.44 | +0.77 | +13.58% | 30 | 193 | 20.35% |
SPY230616P00383000 | 2023-02-03 3:25PM EST | 2023-06-16 | 7.93 | 7.90 | 7.99 | +0.60 | +8.19% | 4 | 1,915 | 20.08% |
SPY230630P00383000 | 2023-02-03 3:46PM EST | 2023-06-30 | 8.82 | 8.53 | 8.71 | +1.34 | +17.91% | 4 | 264 | 19.95% |
SPY230929P00383000 | 2023-02-02 2:00PM EST | 2023-09-29 | 11.66 | 12.64 | 13.13 | 0.00 | - | 2 | 32 | 19.65% |