SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
CallsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00195000 | 2023-11-14 10:43AM EST | 2023-12-15 | 254.85 | 265.92 | 268.09 | 0.00 | - | 5 | 37 | 231.25% |
| SPY240119C00195000 | 2023-09-18 2:39PM EST | 2024-01-19 | 251.01 | 236.88 | 238.56 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240315C00195000 | 2023-11-22 3:50PM EST | 2024-03-15 | 261.91 | 266.41 | 269.83 | 0.00 | - | 2 | 12 | 84.64% |
| SPY240621C00195000 | 2023-03-23 1:58PM EST | 2024-06-21 | 201.30 | 222.14 | 224.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00195000 | 2023-12-08 2:53PM EST | 2024-09-20 | 269.32 | 269.03 | 272.47 | 0.00 | - | 12 | 22 | 61.30% |
| SPY241220C00195000 | 2023-12-05 11:54AM EST | 2024-12-20 | 265.40 | 269.50 | 273.25 | 0.00 | - | 2 | 9 | 55.18% |
| SPY250117C00195000 | 2023-01-27 1:53PM EST | 2025-01-17 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250321C00195000 | 2023-11-14 2:24PM EST | 2025-03-21 | 259.82 | 270.42 | 274.23 | 0.00 | - | 2 | 1 | 51.78% |
| SPY250620C00195000 | 2023-07-27 2:52PM EST | 2025-06-20 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00195000 | 2023-10-31 1:02PM EST | 2025-12-19 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 38.47% |
PutsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00195000 | 2023-12-04 3:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,765 | 212.50% |
| SPY240119P00195000 | 2023-11-30 4:00PM EST | 2024-01-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6,307 | 75.00% |
| SPY240315P00195000 | 2023-12-11 1:50PM EST | 2024-03-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 8,558 | 56.45% |
| SPY240621P00195000 | 2023-12-11 9:44AM EST | 2024-06-21 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 1 | 664 | 48.19% |
| SPY240920P00195000 | 2023-12-01 3:57PM EST | 2024-09-20 | 0.52 | 0.46 | 0.49 | 0.00 | - | 2 | 137 | 43.51% |
| SPY241220P00195000 | 2023-11-21 3:01PM EST | 2024-12-20 | 0.84 | 0.67 | 0.77 | 0.00 | - | 5 | 788 | 40.36% |
| SPY250117P00195000 | 2023-11-13 12:06PM EST | 2025-01-17 | 0.94 | 0.65 | 0.91 | 0.00 | - | 1 | 508 | 39.93% |
| SPY250321P00195000 | 2023-12-01 11:08AM EST | 2025-03-21 | 0.97 | 0.86 | 1.00 | 0.00 | - | 5 | 11 | 37.68% |
| SPY250620P00195000 | 2023-12-07 11:26AM EST | 2025-06-20 | 1.23 | 0.88 | 1.53 | 0.00 | - | 1 | 27 | 36.95% |
| SPY251219P00195000 | 2023-12-01 4:02PM EST | 2025-12-19 | 1.90 | 1.12 | 1.72 | 0.00 | - | 1 | 51 | 32.74% |
© 2023 Yahoo. All rights reserved.