Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230612C00418000 | 2023-06-09 4:05PM EDT | 2023-06-12 | 12.18 | 11.85 | 12.62 | +2.06 | +20.36% | 140 | 917 | 27.88% |
SPY230613C00418000 | 2023-06-09 3:12PM EDT | 2023-06-13 | 12.09 | 11.97 | 12.71 | +1.32 | +12.26% | 38 | 822 | 25.06% |
SPY230614C00418000 | 2023-06-09 2:00PM EDT | 2023-06-14 | 12.80 | 12.15 | 12.86 | +1.35 | +11.79% | 25 | 873 | 23.72% |
SPY230615C00418000 | 2023-06-09 4:07PM EDT | 2023-06-15 | 12.81 | 11.83 | 13.79 | +0.83 | +6.93% | 543 | 3,905 | 28.00% |
SPY230616C00418000 | 2023-06-09 4:04PM EDT | 2023-06-16 | 12.80 | 12.23 | 13.43 | +1.08 | +9.22% | 462 | 15,883 | 23.78% |
SPY230623C00418000 | 2023-06-09 4:08PM EDT | 2023-06-23 | 12.98 | 12.61 | 13.41 | +0.60 | +4.85% | 108 | 3,772 | 16.73% |
SPY230630C00418000 | 2023-06-09 2:55PM EDT | 2023-06-30 | 13.42 | 13.20 | 13.85 | +0.42 | +3.23% | 188 | 3,265 | 15.17% |
SPY230707C00418000 | 2023-06-09 10:32AM EDT | 2023-07-07 | 14.75 | 13.95 | 14.33 | +2.18 | +17.34% | 36 | 645 | 14.48% |
SPY230714C00418000 | 2023-06-09 4:12PM EDT | 2023-07-14 | 15.09 | 14.88 | 15.43 | +0.83 | +5.82% | 10 | 171 | 15.52% |
SPY230721C00418000 | 2023-06-09 4:00PM EDT | 2023-07-21 | 15.85 | 15.79 | 16.32 | +0.76 | +5.04% | 41 | 10,468 | 15.97% |
SPY230818C00418000 | 2023-06-09 2:38PM EDT | 2023-08-18 | 19.69 | 19.57 | 19.92 | +2.42 | +14.01% | 12 | 6,380 | 17.71% |
SPY230915C00418000 | 2023-06-09 2:15PM EDT | 2023-09-15 | 23.14 | 22.67 | 23.07 | +1.36 | +6.24% | 5 | 7,456 | 18.76% |
SPY231215C00418000 | 2023-06-07 12:04PM EDT | 2023-12-15 | 30.07 | 31.33 | 31.95 | 0.00 | - | 2 | 230 | 21.01% |
SPY240315C00418000 | 2023-06-09 11:40AM EDT | 2024-03-15 | 39.00 | 38.71 | 39.61 | +1.30 | +3.45% | 2 | 16 | 22.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230612P00418000 | 2023-06-09 4:12PM EDT | 2023-06-12 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,403 | 4,197 | 15.43% |
SPY230613P00418000 | 2023-06-09 4:14PM EDT | 2023-06-13 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,093 | 1,588 | 14.75% |
SPY230614P00418000 | 2023-06-09 4:07PM EDT | 2023-06-14 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 1,210 | 2,484 | 15.48% |
SPY230615P00418000 | 2023-06-09 4:13PM EDT | 2023-06-15 | 0.28 | 0.27 | 0.28 | -0.11 | -28.21% | 2,438 | 3,721 | 15.24% |
SPY230616P00418000 | 2023-06-09 4:14PM EDT | 2023-06-16 | 0.45 | 0.45 | 0.46 | -0.19 | -29.69% | 10,590 | 28,450 | 16.02% |
SPY230623P00418000 | 2023-06-09 4:12PM EDT | 2023-06-23 | 0.92 | 0.91 | 0.93 | -0.24 | -20.69% | 2,780 | 4,364 | 14.03% |
SPY230630P00418000 | 2023-06-09 4:03PM EDT | 2023-06-30 | 1.56 | 1.52 | 1.53 | -0.21 | -11.86% | 1,348 | 5,554 | 13.73% |
SPY230707P00418000 | 2023-06-09 4:10PM EDT | 2023-07-07 | 2.03 | 1.99 | 2.01 | -0.16 | -7.31% | 670 | 1,389 | 13.31% |
SPY230714P00418000 | 2023-06-09 3:57PM EDT | 2023-07-14 | 2.58 | 2.55 | 2.57 | -0.17 | -6.18% | 592 | 617 | 13.29% |
SPY230721P00418000 | 2023-06-09 4:14PM EDT | 2023-07-21 | 3.05 | 3.04 | 3.06 | -0.22 | -6.73% | 7,884 | 8,260 | 13.20% |
SPY230818P00418000 | 2023-06-09 3:48PM EDT | 2023-08-18 | 5.03 | 5.05 | 5.08 | -0.26 | -4.91% | 1,280 | 5,985 | 13.39% |
SPY230915P00418000 | 2023-06-09 3:07PM EDT | 2023-09-15 | 6.92 | 6.83 | 6.87 | -0.15 | -2.12% | 382 | 2,318 | 13.57% |
SPY231117P00418000 | 2023-06-09 9:33AM EDT | 2023-11-17 | 10.58 | 10.50 | 10.58 | -0.47 | -4.25% | 1 | 254 | 14.10% |
SPY231215P00418000 | 2023-06-09 10:18AM EDT | 2023-12-15 | 11.45 | 11.81 | 11.89 | -0.77 | -6.30% | 1 | 162 | 14.14% |
SPY240315P00418000 | 2023-06-09 3:54PM EDT | 2024-03-15 | 15.84 | 15.61 | 16.00 | -0.31 | -1.92% | 7 | 392 | 14.48% |