Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231211C00389000 | 2023-11-30 9:36AM EST | 2023-12-11 | 66.53 | 71.87 | 72.07 | 0.00 | - | - | 43 | 0.00% |
SPY231213C00389000 | 2023-12-06 2:18PM EST | 2023-12-13 | 67.79 | 71.52 | 72.42 | 0.00 | - | 2 | 1 | 81.25% |
SPY231214C00389000 | 2023-12-06 2:09PM EST | 2023-12-14 | 68.00 | 71.61 | 72.98 | 0.00 | - | 2 | 1 | 93.12% |
SPY231215C00389000 | 2023-12-06 10:35AM EST | 2023-12-15 | 68.97 | 71.59 | 72.81 | 0.00 | - | 4 | 52 | 79.00% |
SPY231229C00389000 | 2023-11-24 12:32PM EST | 2023-12-29 | 67.24 | 71.63 | 72.78 | 0.00 | - | 63 | 79 | 40.06% |
SPY240119C00389000 | 2023-12-07 1:02PM EST | 2024-01-19 | 70.45 | 72.36 | 73.59 | 0.00 | - | 2 | 1 | 33.58% |
SPY240930C00389000 | 2023-11-06 12:34PM EST | 2024-09-30 | 69.25 | 81.71 | 85.60 | 0.00 | - | - | 1 | 25.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY231211P00389000 | 2023-11-29 10:13AM EST | 2023-12-11 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 127 | 103.13% |
SPY231212P00389000 | 2023-12-07 11:56AM EST | 2023-12-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 120 | 71.88% |
SPY231213P00389000 | 2023-12-08 12:20PM EST | 2023-12-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 59.38% |
SPY231214P00389000 | 2023-12-07 2:57PM EST | 2023-12-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 242 | 57.03% |
SPY231215P00389000 | 2023-12-11 11:41AM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 6,547 | 50.78% |
SPY231229P00389000 | 2023-12-11 9:30AM EST | 2023-12-29 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2 | 1,032 | 30.57% |
SPY240105P00389000 | 2023-12-06 2:53PM EST | 2024-01-05 | 0.15 | 0.09 | 0.11 | 0.00 | - | 3 | 17 | 27.64% |
SPY240119P00389000 | 2023-12-11 11:29AM EST | 2024-01-19 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 28 | 2,182 | 24.66% |
SPY240930P00389000 | 2023-11-28 11:48AM EST | 2024-09-30 | 6.03 | 3.96 | 6.16 | -0.57 | -8.64% | 1 | 7 | 19.14% |