Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230206C00429000 | 2023-02-03 3:53PM EST | 2023-02-06 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,505 | 770 | 16.80% |
SPY230207C00429000 | 2023-02-03 3:34PM EST | 2023-02-07 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 789 | 566 | 15.82% |
SPY230208C00429000 | 2023-02-03 4:11PM EST | 2023-02-08 | 0.02 | 0.02 | 0.04 | -0.35 | -94.59% | 2,505 | 359 | 15.53% |
SPY230209C00429000 | 2023-02-03 4:01PM EST | 2023-02-09 | 0.07 | 0.05 | 0.06 | -0.24 | -77.42% | 396 | 254 | 15.04% |
SPY230217C00429000 | 2023-02-03 4:06PM EST | 2023-02-17 | 0.75 | 0.71 | 0.74 | -0.57 | -43.18% | 3,275 | 3,602 | 16.60% |
SPY230317C00429000 | 2023-02-03 4:11PM EST | 2023-03-17 | 3.02 | 3.02 | 3.07 | -1.78 | -37.08% | 580 | 5,878 | 15.92% |
SPY230331C00429000 | 2023-02-03 3:32PM EST | 2023-03-31 | 4.39 | 4.14 | 4.25 | -1.41 | -24.31% | 42 | 623 | 16.05% |
SPY230616C00429000 | 2023-02-03 12:38PM EST | 2023-06-16 | 13.31 | 10.83 | 11.38 | +0.13 | +0.99% | 18 | 4,405 | 18.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230217P00429000 | 2023-02-03 4:03PM EST | 2023-02-17 | 17.00 | 17.10 | 17.43 | +4.47 | +35.67% | 8 | 311 | 16.86% |
SPY230317P00429000 | 2023-02-03 2:02PM EST | 2023-03-17 | 18.69 | 18.45 | 19.20 | +3.17 | +20.43% | 11 | 24 | 14.71% |
SPY230331P00429000 | 2023-02-02 12:05PM EST | 2023-03-31 | 17.06 | 19.36 | 20.38 | 0.00 | - | 6 | 19 | 15.09% |
SPY230616P00429000 | 2023-02-03 10:57AM EST | 2023-06-16 | 22.00 | 23.15 | 24.00 | +1.10 | +5.26% | 1 | 25 | 13.98% |