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:245.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00245000 | 2023-11-29 11:02AM EST | 2023-12-15 | 212.01 | 211.43 | 212.64 | 0.00 | - | 2 | 24 | 169.73% |
| SPY240119C00245000 | 2023-09-06 10:51AM EST | 2024-01-19 | 203.15 | 187.07 | 188.27 | 0.00 | - | 4 | 17 | 0.00% |
| SPY240315C00245000 | 2023-11-15 2:59PM EST | 2024-03-15 | 208.38 | 212.03 | 215.54 | 0.00 | - | 6 | 5 | 69.41% |
| SPY240621C00245000 | 2023-11-30 3:22PM EST | 2024-06-21 | 213.72 | 214.51 | 217.59 | 0.00 | - | 2 | 1 | 57.56% |
| SPY240920C00245000 | 2023-12-01 4:08PM EST | 2024-09-20 | 220.41 | 216.34 | 219.68 | 0.00 | - | 84 | 42 | 52.16% |
| SPY241220C00245000 | 2023-11-28 2:24PM EST | 2024-12-20 | 218.01 | 217.50 | 221.16 | 0.00 | - | 3 | 7 | 50.81% |
| SPY250117C00245000 | 2023-10-19 8:30AM EST | 2025-01-17 | 197.86 | 212.99 | 216.87 | 0.00 | - | 5 | 206 | 41.79% |
| SPY250321C00245000 | 2023-07-18 8:31AM EST | 2025-03-21 | 218.50 | 205.00 | 209.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219C00245000 | 2023-11-27 3:31PM EST | 2025-12-19 | 225.25 | 223.00 | 226.83 | 0.00 | - | 2 | 21 | 42.07% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00245000 | 2023-11-27 3:05PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 14,054 | 109.38% |
| SPY240119P00245000 | 2023-12-04 1:44PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 4,935 | 56.25% |
| SPY240216P00245000 | 2023-12-01 1:38PM EST | 2024-02-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 6 | 11,189 | 49.22% |
| SPY240315P00245000 | 2023-11-30 9:39AM EST | 2024-03-15 | 0.17 | 0.11 | 0.12 | 0.00 | - | 1 | 2,635 | 45.70% |
| SPY240419P00245000 | 2023-12-05 11:42AM EST | 2024-04-19 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 4 | 40 | 42.63% |
| SPY240621P00245000 | 2023-12-05 1:16PM EST | 2024-06-21 | 0.51 | 0.49 | 0.52 | -0.01 | -1.92% | 3 | 949 | 39.00% |
| SPY240920P00245000 | 2023-11-28 10:24AM EST | 2024-09-20 | 0.98 | 0.91 | 0.97 | 0.00 | - | 1 | 45 | 35.50% |
| SPY241220P00245000 | 2023-11-29 9:51AM EST | 2024-12-20 | 1.41 | 1.37 | 1.42 | 0.00 | - | 2 | 1,035 | 33.02% |
| SPY250117P00245000 | 2023-11-27 10:50AM EST | 2025-01-17 | 1.60 | 1.44 | 1.55 | 0.00 | - | 1 | 102 | 32.37% |
| SPY250321P00245000 | 2023-10-16 8:48AM EST | 2025-03-21 | 2.85 | 1.82 | 2.00 | 0.00 | - | 4 | 16 | 31.59% |
| SPY250620P00245000 | 2023-11-24 12:47PM EST | 2025-06-20 | 2.25 | 1.81 | 2.75 | 0.00 | - | 5 | 9 | 30.81% |
| SPY251219P00245000 | 2023-09-28 8:45AM EST | 2025-12-19 | 4.74 | 2.50 | 5.60 | 0.00 | - | 10 | 33 | 31.48% |
| SPY260116P00245000 | 2023-11-14 2:12PM EST | 2026-01-16 | 3.50 | 2.52 | 5.72 | 0.00 | - | - | 1 | 31.06% |
© 2023 Yahoo. All rights reserved.