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:403.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00403000 | 2023-11-29 3:58PM EST | 2023-12-08 | 52.24 | 51.53 | 52.45 | 0.00 | - | 6 | 6 | 67.09% |
| SPY231211C00403000 | 2023-12-01 10:00AM EST | 2023-12-11 | 53.77 | 51.51 | 52.51 | 0.00 | - | 4 | 55 | 58.89% |
| SPY231215C00403000 | 2023-12-01 10:37AM EST | 2023-12-15 | 53.90 | 51.75 | 53.04 | 0.00 | - | 2 | 2,947 | 51.43% |
| SPY231229C00403000 | 2023-11-14 11:06AM EST | 2023-12-29 | 48.64 | 51.29 | 53.55 | 0.00 | - | 17 | 821 | 36.13% |
| SPY240105C00403000 | 2023-12-01 3:59PM EST | 2024-01-05 | 56.96 | 51.18 | 53.74 | 0.00 | - | 2 | 8 | 32.66% |
| SPY240119C00403000 | 2023-12-06 10:51AM EST | 2024-01-19 | 55.68 | 51.96 | 54.55 | +0.45 | +0.81% | 2 | 1,319 | 29.91% |
| SPY240216C00403000 | 2023-12-05 11:52AM EST | 2024-02-16 | 57.09 | 55.27 | 56.48 | 0.00 | - | 102 | 1,792 | 27.89% |
| SPY240315C00403000 | 2023-12-01 10:05AM EST | 2024-03-15 | 60.20 | 56.69 | 59.87 | 0.00 | - | 2 | 1,330 | 29.24% |
| SPY240328C00403000 | 2023-12-06 9:43AM EST | 2024-03-28 | 61.50 | 57.17 | 60.34 | -0.83 | -1.33% | 1 | 202 | 28.18% |
| SPY240628C00403000 | 2023-11-29 11:23AM EST | 2024-06-28 | 66.80 | 63.97 | 67.41 | 0.00 | - | 200 | 119 | 27.86% |
| SPY240930C00403000 | 2023-12-01 1:17PM EST | 2024-09-30 | 75.52 | 70.00 | 73.69 | 0.00 | - | 1 | 1 | 27.77% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231207P00403000 | 2023-12-01 9:48AM EST | 2023-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 53.13% |
| SPY231208P00403000 | 2023-12-06 3:39PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 1,361 | 46.09% |
| SPY231215P00403000 | 2023-12-06 3:30PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 21 | 34,202 | 30.47% |
| SPY231229P00403000 | 2023-12-04 11:05AM EST | 2023-12-29 | 0.13 | 0.16 | 0.17 | -0.11 | -45.83% | 2 | 3,785 | 22.66% |
| SPY240105P00403000 | 2023-12-01 12:53PM EST | 2024-01-05 | 0.30 | 0.24 | 0.25 | 0.00 | - | 6 | 501 | 21.17% |
| SPY240119P00403000 | 2023-12-06 3:25PM EST | 2024-01-19 | 0.51 | 0.51 | 0.52 | +0.01 | +2.00% | 61 | 3,369 | 19.98% |
| SPY240216P00403000 | 2023-12-06 12:03PM EST | 2024-02-16 | 1.17 | 1.25 | 1.27 | -0.06 | -4.88% | 2 | 1,913 | 19.01% |
| SPY240315P00403000 | 2023-12-06 3:06PM EST | 2024-03-15 | 2.09 | 2.16 | 2.19 | -0.08 | -3.69% | 10,355 | 2,068 | 18.62% |
| SPY240328P00403000 | 2023-12-06 1:42PM EST | 2024-03-28 | 2.53 | 2.61 | 2.68 | -0.07 | -2.69% | 4 | 88 | 18.58% |
| SPY240628P00403000 | 2023-11-02 12:40PM EST | 2024-06-28 | 11.32 | 5.07 | 5.42 | 0.00 | - | 2 | 312 | 17.47% |
| SPY240930P00403000 | 2023-11-14 12:20PM EST | 2024-09-30 | 8.59 | 8.24 | 9.04 | 0.00 | - | - | 1 | 17.79% |
© 2023 Yahoo. All rights reserved.