SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Strike:423.00
CallsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00423000 | 2023-12-04 2:51PM EST | 2023-12-06 | 33.20 | 32.82 | 33.64 | 0.00 | - | 19 | 26 | 55.86% |
| SPY231207C00423000 | 2023-11-30 1:47PM EST | 2023-12-07 | 31.22 | 33.08 | 33.88 | 0.00 | - | - | 7 | 52.15% |
| SPY231208C00423000 | 2023-12-05 11:54AM EST | 2023-12-08 | 33.00 | 32.98 | 33.93 | +0.02 | +0.06% | 2 | 633 | 46.14% |
| SPY231211C00423000 | 2023-12-04 3:23PM EST | 2023-12-11 | 33.50 | 33.13 | 34.08 | 0.00 | - | 12 | 64 | 36.87% |
| SPY231215C00423000 | 2023-12-04 3:28PM EST | 2023-12-15 | 33.92 | 33.38 | 34.52 | -0.33 | -0.96% | 3 | 9,795 | 33.25% |
| SPY231222C00423000 | 2023-12-05 12:54PM EST | 2023-12-22 | 33.70 | 33.44 | 34.66 | -0.53 | -1.55% | 2 | 40 | 26.82% |
| SPY231229C00423000 | 2023-12-05 12:38PM EST | 2023-12-29 | 33.77 | 32.99 | 34.69 | -0.14 | -0.41% | 2 | 3,480 | 22.90% |
| SPY240105C00423000 | 2023-12-05 2:06PM EST | 2024-01-05 | 34.07 | 33.66 | 34.88 | +0.70 | +2.10% | 88 | 2,556 | 21.03% |
| SPY240119C00423000 | 2023-12-04 3:58PM EST | 2024-01-19 | 34.66 | 35.02 | 36.16 | -1.82 | -4.99% | 1 | 5,634 | 21.33% |
| SPY240131C00423000 | 2023-12-04 10:54AM EST | 2024-01-31 | 35.36 | 35.51 | 38.25 | 0.00 | - | 2 | 143 | 23.49% |
| SPY240216C00423000 | 2023-12-05 9:36AM EST | 2024-02-16 | 37.88 | 38.15 | 39.36 | -1.14 | -2.92% | 2 | 1,615 | 22.70% |
| SPY240229C00423000 | 2023-11-27 12:03PM EST | 2024-02-29 | 39.69 | 38.82 | 41.50 | 0.00 | - | 2 | 30 | 24.11% |
| SPY240315C00423000 | 2023-12-01 2:49PM EST | 2024-03-15 | 43.91 | 40.38 | 42.77 | 0.00 | - | 5 | 6,264 | 23.94% |
| SPY240328C00423000 | 2023-11-28 9:49AM EST | 2024-03-28 | 40.54 | 40.91 | 43.45 | 0.00 | - | 1 | 2,017 | 23.37% |
| SPY240531C00423000 | 2023-12-01 3:40PM EST | 2024-05-31 | 50.41 | 46.81 | 49.66 | 0.00 | - | 2 | 6 | 24.49% |
| SPY240621C00423000 | 2023-11-30 11:32AM EST | 2024-06-21 | 48.71 | 48.68 | 51.29 | 0.00 | - | 148 | 372 | 24.55% |
| SPY240628C00423000 | 2023-11-30 11:01AM EST | 2024-06-28 | 49.55 | 48.74 | 51.61 | 0.00 | - | 2 | 31 | 24.40% |
| SPY240930C00423000 | 2023-11-21 10:56AM EST | 2024-09-30 | 54.98 | 55.61 | 58.43 | 0.00 | - | 2 | 33 | 24.85% |
PutsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00423000 | 2023-12-04 3:42PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,073 | 3,077 | 52.34% |
| SPY231206P00423000 | 2023-12-05 2:30PM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6 | 36.72% |
| SPY231207P00423000 | 2023-12-04 3:50PM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 126 | 128 | 32.42% |
| SPY231208P00423000 | 2023-12-05 2:16PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 4,191 | 29.49% |
| SPY231211P00423000 | 2023-12-05 11:01AM EST | 2023-12-11 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 9 | 367 | 23.05% |
| SPY231215P00423000 | 2023-12-05 12:04PM EST | 2023-12-15 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 16 | 17,781 | 21.58% |
| SPY231222P00423000 | 2023-12-04 2:46PM EST | 2023-12-22 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 85 | 1,116 | 18.82% |
| SPY231229P00423000 | 2023-12-05 1:25PM EST | 2023-12-29 | 0.40 | 0.39 | 0.40 | -0.05 | -11.11% | 20 | 1,576 | 17.46% |
| SPY240105P00423000 | 2023-12-04 4:05PM EST | 2024-01-05 | 0.66 | 0.58 | 0.58 | +0.02 | +3.13% | 2 | 1,639 | 16.68% |
| SPY240119P00423000 | 2023-12-05 1:15PM EST | 2024-01-19 | 1.13 | 1.10 | 1.11 | -0.02 | -1.74% | 518 | 11,706 | 16.25% |
| SPY240131P00423000 | 2023-12-05 11:07AM EST | 2024-01-31 | 1.57 | 1.62 | 1.63 | -0.18 | -10.29% | 730 | 279 | 16.10% |
| SPY240216P00423000 | 2023-12-05 10:43AM EST | 2024-02-16 | 2.37 | 2.37 | 2.39 | -0.09 | -3.66% | 30 | 1,170 | 16.04% |
| SPY240229P00423000 | 2023-12-05 11:19AM EST | 2024-02-29 | 3.00 | 2.92 | 2.94 | -0.01 | -0.33% | 14 | 317 | 15.88% |
| SPY240315P00423000 | 2023-12-04 2:36PM EST | 2024-03-15 | 3.81 | 3.71 | 3.73 | 0.00 | - | 10 | 1,746 | 15.99% |
| SPY240328P00423000 | 2023-12-04 1:35PM EST | 2024-03-28 | 4.55 | 4.33 | 4.40 | +0.05 | +1.11% | 15 | 2,082 | 16.05% |
| SPY240531P00423000 | 2023-11-22 3:48PM EST | 2024-05-31 | 7.32 | 7.07 | 7.11 | 0.00 | - | - | 41 | 15.82% |
| SPY240621P00423000 | 2023-12-05 10:05AM EST | 2024-06-21 | 7.86 | 7.87 | 7.96 | -0.02 | -0.25% | 3 | 2,036 | 15.79% |
| SPY240628P00423000 | 2023-11-22 2:55PM EST | 2024-06-28 | 8.20 | 8.05 | 8.40 | -0.29 | -3.42% | 9 | 19 | 15.93% |
| SPY240930P00423000 | 2023-11-14 10:21AM EST | 2024-09-30 | 13.25 | 11.44 | 12.05 | 0.00 | - | 6 | 6 | 15.93% |
© 2023 Yahoo. All rights reserved.