Putsfor29 November 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY231130P00395000 | 2023-11-24 12:37PM EST | 2023-11-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 60.94% |
SPY231201P00395000 | 2023-11-28 1:14PM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 16,163 | 55.47% |
SPY231208P00395000 | 2023-11-27 3:13PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 594 | 33.40% |
SPY231215P00395000 | 2023-11-28 3:48PM EST | 2023-12-15 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 64 | 115,113 | 29.69% |
SPY231222P00395000 | 2023-11-28 4:09PM EST | 2023-12-22 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 14 | 2,199 | 26.12% |
SPY231229P00395000 | 2023-11-28 12:11PM EST | 2023-12-29 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 618 | 5,168 | 24.17% |
SPY240105P00395000 | 2023-11-28 1:20PM EST | 2024-01-05 | 0.36 | 0.34 | 0.35 | +0.01 | +2.86% | 25 | 32 | 23.07% |
SPY240119P00395000 | 2023-11-28 4:14PM EST | 2024-01-19 | 0.58 | 0.57 | 0.58 | -0.03 | -4.92% | 96 | 29,279 | 21.58% |
SPY240131P00395000 | 2023-11-28 3:45PM EST | 2024-01-31 | 0.79 | 0.79 | 0.80 | -0.05 | -5.95% | 20 | 18 | 20.73% |
SPY240216P00395000 | 2023-11-28 2:29PM EST | 2024-02-16 | 1.15 | 1.15 | 1.16 | -0.04 | -3.36% | 5,287 | 9,666 | 20.08% |
SPY240315P00395000 | 2023-11-28 4:01PM EST | 2024-03-15 | 1.85 | 1.85 | 1.86 | -0.06 | -3.14% | 3,023 | 43,435 | 19.37% |
SPY240328P00395000 | 2023-11-28 2:53PM EST | 2024-03-28 | 2.26 | 2.19 | 2.29 | -0.07 | -3.00% | 8 | 872 | 19.33% |
SPY240419P00395000 | 2023-11-28 11:08AM EST | 2024-04-19 | 2.90 | 2.82 | 2.86 | +0.01 | +0.35% | 4 | 70 | 18.93% |
SPY240621P00395000 | 2023-11-28 2:13PM EST | 2024-06-21 | 4.72 | 4.55 | 4.65 | +0.06 | +1.29% | 1,401 | 22,554 | 18.37% |
SPY240628P00395000 | 2023-11-28 10:40AM EST | 2024-06-28 | 4.87 | 4.68 | 4.99 | -0.08 | -1.62% | 10 | 5,243 | 18.51% |
SPY240920P00395000 | 2023-11-28 11:04AM EST | 2024-09-20 | 7.16 | 7.11 | 7.27 | -0.11 | -1.51% | 46 | 3,644 | 17.99% |
SPY240930P00395000 | 2023-11-22 2:54PM EST | 2024-09-30 | 7.55 | 6.96 | 7.87 | 0.00 | - | 1 | 31 | 18.26% |
SPY241220P00395000 | 2023-11-27 2:57PM EST | 2024-12-20 | 9.80 | 9.57 | 9.99 | +0.03 | +0.31% | 12 | 6,731 | 17.93% |
SPY250117P00395000 | 2023-11-28 11:06AM EST | 2025-01-17 | 10.31 | 9.71 | 11.11 | +0.11 | +1.08% | 2,002 | 9,043 | 18.14% |
SPY250321P00395000 | 2023-11-22 10:22AM EST | 2025-03-21 | 11.83 | 10.47 | 13.09 | 0.00 | - | 1 | 880 | 18.22% |
SPY250620P00395000 | 2023-11-15 2:12PM EST | 2025-06-20 | 14.41 | 12.35 | 15.32 | 0.00 | - | 1 | 196 | 18.02% |
SPY251219P00395000 | 2023-11-13 12:26PM EST | 2025-12-19 | 19.93 | 15.40 | 19.81 | 0.00 | - | 5 | 709 | 17.90% |
SPY260116P00395000 | 2023-11-13 11:10AM EST | 2026-01-16 | 19.88 | 15.71 | 20.50 | 0.00 | - | 58 | 112 | 17.91% |