Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230210C00444000 | 2023-02-03 2:35PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 254 | 203 | 19.53% |
SPY230217C00444000 | 2023-02-03 2:57PM EST | 2023-02-17 | 0.07 | 0.05 | 0.06 | -0.10 | -58.82% | 62 | 1,327 | 16.80% |
SPY230224C00444000 | 2023-02-03 2:55PM EST | 2023-02-24 | 0.15 | 0.11 | 0.13 | -0.12 | -44.44% | 354 | 84 | 15.33% |
SPY230303C00444000 | 2023-02-03 3:53PM EST | 2023-03-03 | 0.26 | 0.23 | 0.25 | -0.23 | -46.94% | 447 | 156 | 14.82% |
SPY230317C00444000 | 2023-02-03 3:15PM EST | 2023-03-17 | 0.77 | 0.70 | 0.72 | -0.50 | -39.37% | 246 | 1,984 | 15.05% |
SPY230331C00444000 | 2023-02-03 3:16PM EST | 2023-03-31 | 1.32 | 1.22 | 1.28 | -0.44 | -25.00% | 4 | 880 | 15.10% |
SPY230421C00444000 | 2023-02-03 3:55PM EST | 2023-04-21 | 2.27 | 2.15 | 2.23 | -0.60 | -20.91% | 288 | 3,076 | 15.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY230217P00444000 | 2023-01-10 4:00PM EST | 2023-02-17 | 53.43 | 31.47 | 32.19 | 0.00 | - | 1 | 0 | 24.44% |
SPY230317P00444000 | 2023-02-03 10:06AM EST | 2023-03-17 | 31.10 | 31.37 | 32.58 | +2.03 | +6.98% | 1 | 2 | 16.05% |
SPY230331P00444000 | 2023-01-31 10:31AM EST | 2023-03-31 | 41.01 | 31.28 | 33.01 | 0.00 | - | 1 | 0 | 15.38% |