SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EST. Market open.
Strike:330.00
CallsforNovember 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201C00330000 | 2023-11-22 9:46AM EST | 2023-12-01 | 126.50 | 123.06 | 124.02 | 0.00 | - | 1 | 6 | 191.02% |
| SPY231208C00330000 | 2023-11-22 1:42PM EST | 2023-12-08 | 126.09 | 123.49 | 124.43 | 0.00 | - | 4 | 1,664 | 86.52% |
| SPY231215C00330000 | 2023-11-28 2:21PM EST | 2023-12-15 | 126.13 | 123.73 | 125.07 | 0.00 | - | 1 | 1,026 | 77.98% |
| SPY231222C00330000 | 2023-11-16 11:48AM EST | 2023-12-22 | 120.16 | 123.70 | 124.89 | 0.00 | - | 2 | 2 | 63.09% |
| SPY231229C00330000 | 2023-11-27 9:57AM EST | 2023-12-29 | 125.44 | 123.30 | 125.40 | 0.00 | - | 1 | 12 | 56.13% |
| SPY240119C00330000 | 2023-11-29 12:35PM EST | 2024-01-19 | 127.29 | 123.39 | 125.15 | 0.00 | - | 3 | 352 | 50.38% |
| SPY240216C00330000 | 2023-11-22 10:33AM EST | 2024-02-16 | 128.20 | 124.85 | 126.77 | 0.00 | - | 2 | 4 | 47.99% |
| SPY240229C00330000 | 2023-11-22 11:47AM EST | 2024-02-29 | 128.87 | 125.23 | 128.67 | 0.00 | - | - | 82 | 50.51% |
| SPY240315C00330000 | 2023-11-29 10:49AM EST | 2024-03-15 | 127.92 | 126.07 | 129.34 | -2.61 | -2.00% | 1 | 212 | 48.56% |
| SPY240328C00330000 | 2023-11-07 9:47AM EST | 2024-03-28 | 110.79 | 126.17 | 129.55 | 0.00 | - | 1 | 44 | 46.34% |
| SPY240419C00330000 | 2023-11-30 9:46AM EST | 2024-04-19 | 128.99 | 126.78 | 130.01 | -2.12 | -1.62% | 2 | 51 | 43.57% |
| SPY240531C00330000 | 2023-11-29 3:22PM EST | 2024-05-31 | 132.10 | 129.40 | 132.91 | 0.00 | - | 202 | 104 | 43.19% |
| SPY240621C00330000 | 2023-11-29 1:16PM EST | 2024-06-21 | 134.33 | 130.36 | 133.69 | 0.00 | - | 104 | 1,052 | 42.07% |
| SPY240628C00330000 | 2023-10-26 8:57AM EST | 2024-06-28 | 98.96 | 132.46 | 135.97 | 0.00 | - | 5 | 0 | 44.52% |
| SPY240920C00330000 | 2023-11-30 12:20PM EST | 2024-09-20 | 135.47 | 133.78 | 137.17 | -1.58 | -1.15% | 72 | 90 | 39.01% |
| SPY240930C00330000 | 2023-10-09 8:51AM EST | 2024-09-30 | 115.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220C00330000 | 2023-11-21 2:02PM EST | 2024-12-20 | 139.46 | 137.15 | 140.98 | 0.00 | - | 31 | 239 | 37.65% |
| SPY250117C00330000 | 2023-11-17 3:21PM EST | 2025-01-17 | 138.22 | 137.75 | 141.33 | 0.00 | - | 1 | 78 | 36.66% |
| SPY250321C00330000 | 2023-09-21 8:50AM EST | 2025-03-21 | 129.38 | 115.11 | 118.98 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250620C00330000 | 2023-11-30 10:09AM EST | 2025-06-20 | 146.11 | 143.31 | 147.19 | +33.86 | +30.16% | 1 | 3 | 35.47% |
| SPY251219C00330000 | 2023-11-28 3:08PM EST | 2025-12-19 | 153.05 | 148.98 | 152.86 | 0.00 | - | 25 | 79 | 34.19% |
| SPY260116C00330000 | 2023-11-20 12:21PM EST | 2026-01-16 | 153.57 | 149.00 | 154.00 | 0.00 | - | 1 | 22 | 34.21% |
PutsforNovember 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231201P00330000 | 2023-11-21 2:45PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,375 | 3,346 | 131.25% |
| SPY231208P00330000 | 2023-11-29 3:23PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 452 | 35,952 | 62.50% |
| SPY231215P00330000 | 2023-11-30 9:33AM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 11,862 | 52.73% |
| SPY231222P00330000 | 2023-11-29 12:04PM EST | 2023-12-22 | 0.03 | 0.03 | 0.04 | 0.00 | - | 46 | 105 | 46.09% |
| SPY231229P00330000 | 2023-11-30 9:30AM EST | 2023-12-29 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 13,363 | 41.31% |
| SPY240119P00330000 | 2023-11-29 3:51PM EST | 2024-01-19 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 6 | 19,734 | 35.84% |
| SPY240131P00330000 | 2023-11-29 3:04PM EST | 2024-01-31 | 0.21 | 0.21 | 0.22 | 0.00 | - | 113 | 399 | 33.84% |
| SPY240216P00330000 | 2023-11-30 10:54AM EST | 2024-02-16 | 0.32 | 0.32 | 0.33 | -0.01 | -3.03% | 3 | 862 | 31.96% |
| SPY240229P00330000 | 2023-11-30 10:00AM EST | 2024-02-29 | 0.42 | 0.42 | 0.43 | +0.04 | +10.53% | 1 | 26 | 30.79% |
| SPY240315P00330000 | 2023-11-30 10:11AM EST | 2024-03-15 | 0.57 | 0.56 | 0.58 | +0.02 | +3.64% | 8 | 4,132 | 29.91% |
| SPY240328P00330000 | 2023-11-29 10:12AM EST | 2024-03-28 | 0.64 | 0.67 | 0.70 | 0.00 | - | 4 | 1,088 | 29.14% |
| SPY240419P00330000 | 2023-11-21 3:08PM EST | 2024-04-19 | 0.99 | 0.92 | 0.93 | 0.00 | - | - | 8 | 28.14% |
| SPY240430P00330000 | 2023-11-22 3:42PM EST | 2024-04-30 | 1.02 | 1.03 | 1.05 | -0.08 | -7.27% | 1 | 39 | 27.71% |
| SPY240531P00330000 | 2023-11-22 3:12PM EST | 2024-05-31 | 1.48 | 1.41 | 1.42 | 0.00 | - | - | 10 | 26.77% |
| SPY240621P00330000 | 2023-11-30 10:42AM EST | 2024-06-21 | 1.66 | 1.66 | 1.69 | +0.02 | +1.22% | 3 | 19,062 | 26.27% |
| SPY240628P00330000 | 2023-11-28 12:52PM EST | 2024-06-28 | 1.67 | 1.69 | 1.87 | 0.00 | - | 5 | 164 | 26.39% |
| SPY240920P00330000 | 2023-11-29 3:20PM EST | 2024-09-20 | 2.81 | 2.84 | 2.90 | 0.00 | - | 9 | 764 | 24.65% |
| SPY240930P00330000 | 2023-11-29 1:25PM EST | 2024-09-30 | 2.80 | 2.88 | 3.01 | 0.00 | - | 2 | 88 | 24.46% |
| SPY241220P00330000 | 2023-11-29 12:30PM EST | 2024-12-20 | 3.97 | 4.13 | 4.22 | 0.00 | - | 53 | 13,840 | 23.69% |
| SPY250117P00330000 | 2023-11-29 1:00PM EST | 2025-01-17 | 4.30 | 4.43 | 4.57 | 0.00 | - | 2 | 1,375 | 23.37% |
| SPY250321P00330000 | 2023-11-22 4:07PM EST | 2025-03-21 | 5.08 | 5.05 | 5.54 | 0.00 | - | 4 | 520 | 22.98% |
| SPY250620P00330000 | 2023-11-20 11:32AM EST | 2025-06-20 | 6.25 | 5.55 | 7.34 | 0.00 | - | 2 | 249 | 22.91% |
| SPY251219P00330000 | 2023-11-27 12:56PM EST | 2025-12-19 | 8.90 | 8.72 | 9.28 | 0.00 | - | 1 | 1,574 | 21.52% |
| SPY260116P00330000 | 2023-11-29 3:59PM EST | 2026-01-16 | 9.00 | 8.83 | 11.80 | 0.00 | - | 1 | 220 | 22.98% |
© 2023 Yahoo. All rights reserved.