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:275.00
CallsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00275000 | 2023-12-04 1:34PM EST | 2023-12-15 | 180.60 | 180.70 | 182.41 | +1.07 | +0.60% | 1 | 40 | 144.87% |
| SPY231229C00275000 | 2023-08-04 10:02AM EST | 2023-12-29 | 180.85 | 178.60 | 179.77 | 0.00 | - | 2 | 59 | 0.00% |
| SPY240105C00275000 | 2023-11-24 10:04AM EST | 2024-01-05 | 181.21 | 180.26 | 182.41 | 0.00 | - | 1 | 1 | 84.91% |
| SPY240119C00275000 | 2023-11-29 11:16AM EST | 2024-01-19 | 181.35 | 180.46 | 182.42 | 0.00 | - | 2 | 32 | 70.97% |
| SPY240216C00275000 | 2023-12-01 3:17PM EST | 2024-02-16 | 185.31 | 181.31 | 184.46 | 0.00 | - | 2 | 20 | 60.69% |
| SPY240315C00275000 | 2023-11-30 9:49AM EST | 2024-03-15 | 182.30 | 182.53 | 185.86 | 0.00 | - | 1 | 46 | 59.53% |
| SPY240328C00275000 | 2023-11-14 11:35AM EST | 2024-03-28 | 178.40 | 182.57 | 185.90 | 0.00 | - | 50 | 54 | 56.25% |
| SPY240419C00275000 | 2023-11-30 1:37PM EST | 2024-04-19 | 182.00 | 182.61 | 186.04 | 0.00 | - | - | 0 | 51.90% |
| SPY240621C00275000 | 2023-12-04 11:42AM EST | 2024-06-21 | 187.36 | 185.31 | 188.61 | -0.25 | -0.13% | 4 | 30 | 50.46% |
| SPY240920C00275000 | 2023-12-01 4:08PM EST | 2024-09-20 | 192.02 | 187.72 | 191.20 | 0.00 | - | 103 | 63 | 49.30% |
| SPY241220C00275000 | 2023-12-01 2:41PM EST | 2024-12-20 | 193.79 | 189.60 | 193.46 | 0.00 | - | 2 | 137 | 46.01% |
| SPY250117C00275000 | 2023-09-13 2:09PM EST | 2025-01-17 | 185.00 | 169.19 | 173.07 | 0.00 | - | 1 | 20 | 0.00% |
| SPY251219C00275000 | 2023-11-10 12:15PM EST | 2025-12-19 | 183.50 | 197.00 | 200.85 | 0.00 | - | 1 | 50 | 39.07% |
| SPY260116C00275000 | 2023-11-22 1:40PM EST | 2026-01-16 | 201.00 | 197.00 | 201.59 | 0.00 | - | 1 | 1 | 38.92% |
PutsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00275000 | 2023-12-04 10:52AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23,297 | 50.00% |
| SPY231229P00275000 | 2023-12-04 4:13PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,010 | 3,225 | 57.81% |
| SPY240119P00275000 | 2023-12-01 10:36AM EST | 2024-01-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 7,214 | 50.00% |
| SPY240216P00275000 | 2023-12-04 9:58AM EST | 2024-02-16 | 0.12 | 0.09 | 0.10 | +0.02 | +20.00% | 2 | 1,693 | 43.26% |
| SPY240315P00275000 | 2023-12-04 11:35AM EST | 2024-03-15 | 0.24 | 0.20 | 0.21 | +0.02 | +9.09% | 6 | 1,054 | 40.14% |
| SPY240328P00275000 | 2023-12-04 11:33AM EST | 2024-03-28 | 0.30 | 0.24 | 0.29 | +0.03 | +11.11% | 3 | 970 | 39.38% |
| SPY240419P00275000 | 2023-11-30 9:41AM EST | 2024-04-19 | 0.43 | 0.37 | 0.39 | 0.00 | - | - | 171 | 37.55% |
| SPY240621P00275000 | 2023-12-01 3:43PM EST | 2024-06-21 | 0.75 | 0.75 | 0.79 | 0.00 | - | 100 | 3,891 | 34.49% |
| SPY240920P00275000 | 2023-11-21 2:54PM EST | 2024-09-20 | 1.48 | 1.34 | 1.40 | 0.00 | - | 1 | 650 | 31.51% |
| SPY241220P00275000 | 2023-12-04 3:13PM EST | 2024-12-20 | 2.01 | 2.00 | 2.05 | +0.05 | +2.55% | 1,576 | 17,084 | 29.55% |
| SPY250117P00275000 | 2023-11-22 2:38PM EST | 2025-01-17 | 2.25 | 2.10 | 2.23 | 0.00 | - | 1 | 171 | 29.02% |
| SPY250321P00275000 | 2023-11-22 9:30AM EST | 2025-03-21 | 2.50 | 2.51 | 2.67 | 0.00 | - | 20 | 38 | 28.04% |
| SPY250620P00275000 | 2023-11-30 2:19PM EST | 2025-06-20 | 3.37 | 2.76 | 3.89 | 0.00 | - | 2 | 754 | 27.92% |
| SPY251219P00275000 | 2023-11-27 12:56PM EST | 2025-12-19 | 4.69 | 3.71 | 5.00 | 0.00 | - | 1 | 175 | 25.81% |
| SPY260116P00275000 | 2023-11-20 10:23AM EST | 2026-01-16 | 5.03 | 3.76 | 7.38 | +0.49 | +10.79% | 10 | 66 | 28.10% |
© 2023 Yahoo. All rights reserved.