SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EST. Market open.
Strike:255.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00255000 | 2023-11-29 11:14AM EST | 2023-12-15 | 201.20 | 202.01 | 204.35 | 0.00 | - | 2 | 85 | 121.88% |
| SPY240119C00255000 | 2023-11-14 10:32AM EST | 2024-01-19 | 195.40 | 201.69 | 203.80 | 0.00 | - | 18 | 65 | 81.59% |
| SPY240216C00255000 | 2023-12-01 3:17PM EST | 2024-02-16 | 205.07 | 203.45 | 205.83 | 0.00 | - | 2 | 0 | 72.88% |
| SPY240315C00255000 | 2023-11-15 2:59PM EST | 2024-03-15 | 198.60 | 203.49 | 207.00 | 0.00 | - | 12 | 10 | 65.81% |
| SPY240621C00255000 | 2023-11-30 2:56PM EST | 2024-06-21 | 204.88 | 206.05 | 209.28 | 0.00 | - | 1 | 26 | 55.05% |
| SPY240920C00255000 | 2023-12-01 3:02PM EST | 2024-09-20 | 210.84 | 208.20 | 211.57 | 0.00 | - | 52 | 27 | 50.36% |
| SPY241220C00255000 | 2023-11-30 12:38PM EST | 2024-12-20 | 207.53 | 209.53 | 213.34 | 0.00 | - | 44 | 46 | 49.37% |
| SPY250117C00255000 | 2023-06-09 2:51PM EST | 2025-01-17 | 187.50 | 195.50 | 200.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250321C00255000 | 2023-01-23 11:07AM EST | 2025-03-21 | 164.44 | 161.00 | 165.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY251219C00255000 | 2023-10-06 2:41PM EST | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2023-12-05 9:30AM EST | 2026-01-16 | 214.50 | 216.50 | 220.66 | 0.00 | - | 1 | 21 | 41.36% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00255000 | 2023-12-06 3:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,483 | 115.63% |
| SPY240119P00255000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 189 | 6,005 | 55.86% |
| SPY240216P00255000 | 2023-12-07 9:41AM EST | 2024-02-16 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 605 | 48.63% |
| SPY240315P00255000 | 2023-12-07 9:30AM EST | 2024-03-15 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 1,507 | 44.68% |
| SPY240419P00255000 | 2023-12-04 9:30AM EST | 2024-04-19 | 0.31 | 0.21 | 0.28 | 0.00 | - | 10 | 18 | 41.41% |
| SPY240621P00255000 | 2023-12-05 12:20PM EST | 2024-06-21 | 0.57 | 0.49 | 0.58 | 0.00 | - | 3 | 171 | 37.68% |
| SPY240920P00255000 | 2023-12-07 11:01AM EST | 2024-09-20 | 1.03 | 0.92 | 1.09 | 0.00 | - | 2 | 470 | 34.39% |
| SPY241220P00255000 | 2023-12-04 11:37AM EST | 2024-12-20 | 1.65 | 1.46 | 1.54 | 0.00 | - | 1 | 639 | 31.83% |
| SPY250117P00255000 | 2023-12-08 10:36AM EST | 2025-01-17 | 1.63 | 1.57 | 1.67 | -0.07 | -4.12% | 2 | 60 | 31.18% |
| SPY250321P00255000 | 2023-12-05 9:39AM EST | 2025-03-21 | 2.05 | 1.87 | 2.00 | 0.00 | - | 1 | 47 | 30.01% |
| SPY250620P00255000 | 2023-12-05 11:16AM EST | 2025-06-20 | 2.60 | 0.83 | 4.19 | 0.00 | - | 2 | 58 | 32.12% |
| SPY251219P00255000 | 2023-11-30 2:45PM EST | 2025-12-19 | 3.65 | 2.06 | 5.20 | 0.00 | - | 2 | 65 | 29.39% |
| SPY260116P00255000 | 2023-11-20 11:17AM EST | 2026-01-16 | 3.85 | 1.37 | 6.00 | 0.00 | - | 2 | 34 | 29.91% |
© 2023 Yahoo. All rights reserved.