Callsfor4 December 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY231204C00445000 | 2023-12-01 4:14PM EST | 2023-12-04 | 14.29 | 13.75 | 14.52 | +3.29 | +29.91% | 116 | 142 | 31.08% |
SPY231205C00445000 | 2023-12-01 3:07PM EST | 2023-12-05 | 13.64 | 14.25 | 14.41 | +4.25 | +45.26% | 5 | 90 | 23.56% |
SPY231206C00445000 | 2023-12-01 4:00PM EST | 2023-12-06 | 14.23 | 14.34 | 14.49 | +4.93 | +53.01% | 23 | 77 | 21.56% |
SPY231207C00445000 | 2023-12-01 11:05AM EST | 2023-12-07 | 11.82 | 14.56 | 14.72 | +0.80 | +7.26% | 34 | 6 | 21.83% |
SPY231208C00445000 | 2023-12-01 3:57PM EST | 2023-12-08 | 14.84 | 14.70 | 14.85 | +2.86 | +23.87% | 405 | 6,183 | 21.06% |
SPY231211C00445000 | 2023-12-01 9:55AM EST | 2023-12-11 | 12.13 | 14.82 | 14.97 | +12.13 | - | 1 | 14 | 17.99% |
SPY231212C00445000 | 2023-11-30 11:51AM EST | 2023-12-12 | 10.82 | 15.00 | 15.14 | +10.82 | - | - | 9 | 18.08% |
SPY231215C00445000 | 2023-12-01 3:58PM EST | 2023-12-15 | 15.50 | 14.99 | 16.00 | +2.25 | +16.98% | 260 | 52,904 | 19.76% |
SPY231222C00445000 | 2023-12-01 3:18PM EST | 2023-12-22 | 15.26 | 15.20 | 16.55 | +1.83 | +13.63% | 59 | 4,315 | 17.71% |
SPY231229C00445000 | 2023-12-01 3:56PM EST | 2023-12-29 | 16.79 | 15.63 | 16.84 | +3.66 | +27.88% | 255 | 15,140 | 16.02% |
SPY240105C00445000 | 2023-12-01 3:58PM EST | 2024-01-05 | 16.75 | 16.26 | 17.82 | +1.90 | +12.79% | 34 | 277 | 16.50% |
SPY240112C00445000 | 2023-11-30 9:38AM EST | 2024-01-12 | 14.83 | 17.04 | 18.53 | +14.83 | - | - | 2 | 16.42% |
SPY240119C00445000 | 2023-12-01 4:12PM EST | 2024-01-19 | 18.66 | 18.48 | 18.94 | +1.87 | +11.14% | 468 | 23,815 | 15.91% |
SPY240131C00445000 | 2023-12-01 1:20PM EST | 2024-01-31 | 19.86 | 19.44 | 20.37 | +2.86 | +16.82% | 4 | 140 | 16.45% |
SPY240216C00445000 | 2023-12-01 1:50PM EST | 2024-02-16 | 21.99 | 22.34 | 22.76 | +1.61 | +7.90% | 9 | 5,757 | 17.79% |
SPY240229C00445000 | 2023-12-01 2:17PM EST | 2024-02-29 | 23.60 | 23.14 | 24.90 | +1.83 | +8.41% | 5 | 293 | 19.00% |
SPY240315C00445000 | 2023-12-01 3:46PM EST | 2024-03-15 | 25.44 | 25.32 | 25.99 | +3.52 | +16.06% | 339 | 21,689 | 18.77% |
SPY240328C00445000 | 2023-12-01 3:39PM EST | 2024-03-28 | 25.97 | 25.76 | 27.25 | +2.84 | +12.28% | 4 | 3,612 | 18.99% |
SPY240419C00445000 | 2023-12-01 3:41PM EST | 2024-04-19 | 28.59 | 27.83 | 29.65 | +3.85 | +15.56% | 5 | 730 | 19.67% |
SPY240430C00445000 | 2023-12-01 2:33PM EST | 2024-04-30 | 29.35 | 28.71 | 30.76 | +2.67 | +10.01% | 8 | 372 | 19.92% |
SPY240531C00445000 | 2023-12-01 12:04PM EST | 2024-05-31 | 32.50 | 32.17 | 34.31 | +2.75 | +9.24% | 2 | 485 | 21.01% |
SPY240621C00445000 | 2023-12-01 3:58PM EST | 2024-06-21 | 34.95 | 34.02 | 35.73 | +3.20 | +10.08% | 554 | 10,995 | 20.97% |
SPY240628C00445000 | 2023-12-01 2:03PM EST | 2024-06-28 | 34.61 | 34.14 | 36.43 | +1.90 | +5.81% | 1 | 1,615 | 21.14% |
SPY240920C00445000 | 2023-12-01 4:13PM EST | 2024-09-20 | 42.37 | 41.06 | 43.17 | +2.87 | +7.27% | 3 | 2,807 | 22.11% |
SPY240930C00445000 | 2023-11-29 10:56AM EST | 2024-09-30 | 41.22 | 41.24 | 44.05 | 0.00 | - | 126 | 75 | 22.28% |
SPY241220C00445000 | 2023-12-01 3:56PM EST | 2024-12-20 | 48.85 | 47.38 | 50.61 | +3.37 | +7.41% | 15 | 8,324 | 23.40% |
SPY250117C00445000 | 2023-12-01 3:34PM EST | 2025-01-17 | 50.07 | 48.27 | 51.97 | +2.74 | +5.79% | 5 | 1,486 | 23.31% |
SPY250321C00445000 | 2023-11-27 3:15PM EST | 2025-03-21 | 52.24 | 52.92 | 56.50 | 0.00 | - | 2 | 486 | 23.94% |
SPY250620C00445000 | 2023-12-01 12:44PM EST | 2025-06-20 | 60.58 | 58.13 | 62.12 | +2.19 | +3.75% | 3 | 235 | 24.48% |
SPY251219C00445000 | 2023-11-28 3:35PM EST | 2025-12-19 | 66.80 | 68.00 | 71.54 | 0.00 | - | 1 | 2,094 | 25.00% |
SPY260116C00445000 | 2023-12-01 4:13PM EST | 2026-01-16 | 71.38 | 69.00 | 74.00 | +3.72 | +5.50% | 4 | 24 | 25.50% |
Putsfor4 December 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY231204P00445000 | 2023-12-01 4:10PM EST | 2023-12-04 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4,522 | 22,578 | 17.97% |
SPY231205P00445000 | 2023-12-01 4:12PM EST | 2023-12-05 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 3,099 | 3,057 | 16.21% |
SPY231206P00445000 | 2023-12-01 4:09PM EST | 2023-12-06 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 3,594 | 6,202 | 14.94% |
SPY231207P00445000 | 2023-12-01 4:00PM EST | 2023-12-07 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 685 | 647 | 13.97% |
SPY231208P00445000 | 2023-12-01 4:14PM EST | 2023-12-08 | 0.15 | 0.14 | 0.15 | -0.22 | -59.46% | 6,941 | 26,525 | 14.28% |
SPY231211P00445000 | 2023-12-01 4:08PM EST | 2023-12-11 | 0.21 | 0.20 | 0.21 | +0.21 | - | 1,686 | 1,074 | 12.48% |
SPY231212P00445000 | 2023-12-01 4:04PM EST | 2023-12-12 | 0.32 | 0.31 | 0.32 | +0.32 | - | 468 | 498 | 13.01% |
SPY231214P00445000 | 2023-12-01 4:13PM EST | 2023-12-14 | 0.55 | 0.55 | 0.57 | +0.55 | - | 429 | 393 | 13.76% |
SPY231215P00445000 | 2023-12-01 4:14PM EST | 2023-12-15 | 0.82 | 0.80 | 0.81 | -0.47 | -36.43% | 12,012 | 30,915 | 14.65% |
SPY231222P00445000 | 2023-12-01 4:05PM EST | 2023-12-22 | 1.25 | 1.24 | 1.25 | -0.58 | -31.69% | 3,298 | 7,235 | 13.62% |
SPY231229P00445000 | 2023-12-01 4:11PM EST | 2023-12-29 | 1.69 | 1.65 | 1.66 | -0.57 | -25.22% | 4,378 | 14,232 | 13.01% |
SPY240105P00445000 | 2023-12-01 4:04PM EST | 2024-01-05 | 2.12 | 2.10 | 2.12 | -0.61 | -22.34% | 456 | 2,181 | 12.78% |
SPY240112P00445000 | 2023-12-01 4:04PM EST | 2024-01-12 | 2.65 | 2.65 | 2.67 | +2.65 | - | 173 | 167 | 12.85% |
SPY240119P00445000 | 2023-12-01 4:14PM EST | 2024-01-19 | 3.09 | 3.08 | 3.10 | -0.66 | -17.60% | 12,267 | 22,240 | 12.72% |
SPY240131P00445000 | 2023-12-01 3:55PM EST | 2024-01-31 | 3.91 | 3.89 | 3.92 | -0.60 | -13.30% | 304 | 1,982 | 12.76% |
SPY240216P00445000 | 2023-12-01 4:14PM EST | 2024-02-16 | 4.97 | 4.97 | 5.00 | -0.71 | -12.50% | 3,648 | 5,838 | 12.88% |
SPY240229P00445000 | 2023-12-01 3:56PM EST | 2024-02-29 | 5.68 | 5.67 | 5.72 | -1.60 | -21.98% | 24 | 169 | 12.82% |
SPY240315P00445000 | 2023-12-01 3:59PM EST | 2024-03-15 | 6.69 | 6.65 | 6.69 | -0.65 | -8.86% | 14,547 | 25,937 | 12.99% |
SPY240328P00445000 | 2023-12-01 3:39PM EST | 2024-03-28 | 7.51 | 7.42 | 7.53 | -0.60 | -7.40% | 37 | 3,357 | 13.15% |
SPY240419P00445000 | 2023-12-01 4:02PM EST | 2024-04-19 | 8.69 | 8.62 | 8.67 | -0.87 | -9.10% | 1,634 | 1,708 | 13.18% |
SPY240430P00445000 | 2023-11-27 2:30PM EST | 2024-04-30 | 10.03 | 9.12 | 9.18 | 0.00 | - | 2 | 83 | 13.16% |
SPY240531P00445000 | 2023-12-01 4:00PM EST | 2024-05-31 | 10.69 | 10.64 | 10.72 | -0.75 | -6.56% | 2 | 45 | 13.27% |
SPY240621P00445000 | 2023-12-01 4:13PM EST | 2024-06-21 | 11.64 | 11.55 | 11.72 | -1.32 | -10.19% | 283 | 10,925 | 13.35% |
SPY240628P00445000 | 2023-12-01 12:56PM EST | 2024-06-28 | 11.88 | 11.86 | 12.20 | -0.42 | -3.41% | 2 | 1,086 | 13.50% |
SPY240920P00445000 | 2023-12-01 3:40PM EST | 2024-09-20 | 15.60 | 15.44 | 15.68 | -1.32 | -7.80% | 38 | 15,349 | 13.64% |
SPY240930P00445000 | 2023-11-28 11:11AM EST | 2024-09-30 | 16.65 | 15.45 | 16.43 | 0.00 | - | 1 | 3 | 13.89% |
SPY241220P00445000 | 2023-12-01 12:28PM EST | 2024-12-20 | 19.02 | 18.89 | 19.41 | -0.87 | -4.37% | 3 | 7,739 | 14.00% |
SPY250117P00445000 | 2023-12-01 2:00PM EST | 2025-01-17 | 20.04 | 19.36 | 20.56 | -1.86 | -8.49% | 14 | 4,448 | 14.13% |
SPY250321P00445000 | 2023-11-30 9:44AM EST | 2025-03-21 | 23.33 | 21.20 | 22.74 | 0.00 | - | 1 | 292 | 14.25% |
SPY250620P00445000 | 2023-11-30 3:59PM EST | 2025-06-20 | 25.39 | 23.85 | 25.50 | 0.00 | - | 1 | 2,336 | 14.31% |
SPY251219P00445000 | 2023-11-30 12:51PM EST | 2025-12-19 | 30.78 | 28.29 | 30.69 | 0.00 | - | 3 | 510 | 14.50% |
SPY260116P00445000 | 2023-11-29 11:43AM EST | 2026-01-16 | 30.07 | 27.65 | 32.50 | 0.00 | - | 4 | 348 | 14.94% |