Callsfor3 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY230203C00428000 | 2023-02-03 3:26PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,356 | 7,134 | 27.74% |
SPY230206C00428000 | 2023-02-03 3:53PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4,652 | 1,647 | 13.87% |
SPY230207C00428000 | 2023-02-03 4:12PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 745 | 675 | 13.48% |
SPY230208C00428000 | 2023-02-03 4:11PM EST | 2023-02-08 | 0.04 | 0.03 | 0.05 | -0.26 | -86.67% | 1,068 | 584 | 13.92% |
SPY230210C00428000 | 2023-02-03 4:14PM EST | 2023-02-10 | 0.12 | 0.12 | 0.13 | -0.38 | -76.00% | 2,989 | 6,732 | 14.11% |
SPY230217C00428000 | 2023-02-03 4:12PM EST | 2023-02-17 | 0.85 | 0.84 | 0.86 | -0.67 | -44.08% | 1,518 | 4,584 | 16.07% |
SPY230224C00428000 | 2023-02-03 4:13PM EST | 2023-02-24 | 1.32 | 1.28 | 1.32 | -0.74 | -35.92% | 987 | 1,803 | 15.24% |
SPY230303C00428000 | 2023-02-03 3:57PM EST | 2023-03-03 | 2.00 | 1.84 | 1.89 | -1.39 | -41.00% | 248 | 2,103 | 15.13% |
SPY230310C00428000 | 2023-02-03 3:52PM EST | 2023-03-10 | 2.58 | 2.57 | 2.65 | -0.93 | -26.50% | 162 | 544 | 15.60% |
SPY230317C00428000 | 2023-02-03 4:14PM EST | 2023-03-17 | 3.32 | 3.28 | 3.34 | -1.03 | -23.68% | 4,951 | 4,537 | 15.83% |
SPY230331C00428000 | 2023-02-03 2:00PM EST | 2023-03-31 | 4.97 | 4.42 | 4.56 | -0.87 | -14.90% | 162 | 354 | 16.00% |
SPY230421C00428000 | 2023-02-03 3:08PM EST | 2023-04-21 | 6.38 | 6.30 | 6.42 | -1.28 | -16.71% | 440 | 2,852 | 16.45% |
SPY230616C00428000 | 2023-02-03 11:15AM EST | 2023-06-16 | 13.73 | 11.29 | 11.86 | -0.07 | -0.51% | 1 | 2,875 | 18.37% |