Callsfor6 December 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY231215C00550000 | 2023-12-01 1:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,173 | 37.50% |
SPY231229C00550000 | 2023-12-06 3:12PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,560 | 3,029 | 24.22% |
SPY240105C00550000 | 2023-12-04 9:57AM EST | 2024-01-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 21.49% |
SPY240119C00550000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 14,333 | 17.77% |
SPY240216C00550000 | 2023-12-05 2:57PM EST | 2024-02-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 719 | 14.84% |
SPY240315C00550000 | 2023-12-06 11:47AM EST | 2024-03-15 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 51 | 8,114 | 13.82% |
SPY240328C00550000 | 2023-12-05 11:00AM EST | 2024-03-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 16,785 | 13.48% |
SPY240419C00550000 | 2023-12-06 2:40PM EST | 2024-04-19 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 2,012 | 335 | 13.01% |
SPY240531C00550000 | 2023-12-04 9:40AM EST | 2024-05-31 | 0.27 | 0.22 | 0.25 | 0.00 | - | 6 | 36 | 12.67% |
SPY240621C00550000 | 2023-12-06 1:44PM EST | 2024-06-21 | 0.37 | 0.31 | 0.34 | -0.01 | -2.63% | 851 | 13,868 | 12.54% |
SPY240628C00550000 | 2023-12-05 2:19PM EST | 2024-06-28 | 0.39 | 0.32 | 0.37 | 0.00 | - | 203 | 3,477 | 12.48% |
SPY240920C00550000 | 2023-12-06 2:31PM EST | 2024-09-20 | 1.15 | 1.09 | 1.15 | -0.09 | -7.26% | 1 | 5,418 | 12.84% |
SPY240930C00550000 | 2023-12-04 2:04PM EST | 2024-09-30 | 1.33 | 1.12 | 1.30 | 0.00 | - | 8 | 231 | 12.94% |
SPY241220C00550000 | 2023-12-06 4:00PM EST | 2024-12-20 | 2.92 | 2.83 | 2.91 | -0.18 | -5.81% | 19 | 10,857 | 13.82% |
SPY250117C00550000 | 2023-12-05 11:58AM EST | 2025-01-17 | 3.70 | 3.35 | 3.45 | 0.00 | - | 44 | 1,582 | 13.95% |
SPY250321C00550000 | 2023-12-05 11:53AM EST | 2025-03-21 | 5.50 | 4.88 | 5.61 | 0.00 | - | 11 | 441 | 14.94% |
SPY250620C00550000 | 2023-12-05 11:53AM EST | 2025-06-20 | 8.60 | 7.72 | 8.72 | 0.00 | - | 5 | 294 | 15.84% |
SPY251219C00550000 | 2023-12-05 10:43AM EST | 2025-12-19 | 15.45 | 14.25 | 15.80 | 0.00 | - | 1 | 2,079 | 17.38% |
SPY260116C00550000 | 2023-11-27 3:30PM EST | 2026-01-16 | 16.00 | 14.41 | 18.55 | 0.00 | - | 1 | 106 | 18.32% |