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:510.00
CallsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00510000 | 2023-11-20 3:36PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 26.17% |
| SPY231215C00510000 | 2023-11-29 2:48PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 16,389 | 19.92% |
| SPY231222C00510000 | 2023-12-01 1:15PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 191 | 16.21% |
| SPY231229C00510000 | 2023-11-29 10:21AM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 2,750 | 14.06% |
| SPY240119C00510000 | 2023-12-01 4:08PM EST | 2024-01-19 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 130 | 11,608 | 11.77% |
| SPY240131C00510000 | 2023-12-01 2:37PM EST | 2024-01-31 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 93 | 122 | 11.33% |
| SPY240216C00510000 | 2023-12-01 3:59PM EST | 2024-02-16 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 303 | 8,514 | 11.30% |
| SPY240229C00510000 | 2023-12-01 9:47AM EST | 2024-02-29 | 0.23 | 0.31 | 0.33 | +0.03 | +15.00% | 1 | 33 | 11.35% |
| SPY240315C00510000 | 2023-12-01 3:21PM EST | 2024-03-15 | 0.52 | 0.54 | 0.56 | +0.07 | +15.56% | 24 | 14,815 | 11.59% |
| SPY240328C00510000 | 2023-12-01 2:01PM EST | 2024-03-28 | 0.68 | 0.72 | 0.76 | +0.07 | +11.48% | 7 | 544 | 11.62% |
| SPY240419C00510000 | 2023-12-01 4:00PM EST | 2024-04-19 | 1.21 | 1.22 | 1.26 | +0.25 | +26.04% | 22 | 39 | 11.96% |
| SPY240430C00510000 | 2023-12-01 9:47AM EST | 2024-04-30 | 1.41 | 1.50 | 1.53 | +0.14 | +11.02% | 92 | 41 | 12.09% |
| SPY240531C00510000 | 2023-11-29 3:35PM EST | 2024-05-31 | 2.48 | 2.57 | 2.63 | +0.46 | +22.77% | 2 | 57 | 12.78% |
| SPY240621C00510000 | 2023-12-01 4:08PM EST | 2024-06-21 | 3.32 | 3.28 | 3.40 | +0.75 | +29.18% | 121 | 5,415 | 13.10% |
| SPY240628C00510000 | 2023-12-01 1:16PM EST | 2024-06-28 | 3.45 | 3.35 | 3.70 | +0.20 | +6.15% | 2 | 1,047 | 13.24% |
| SPY240920C00510000 | 2023-12-01 3:21PM EST | 2024-09-20 | 7.19 | 7.20 | 7.48 | +0.92 | +14.67% | 26 | 4,712 | 14.51% |
| SPY240930C00510000 | 2023-12-01 3:53PM EST | 2024-09-30 | 7.52 | 7.29 | 8.05 | +0.62 | +8.99% | 3 | 111 | 14.72% |
| SPY241220C00510000 | 2023-12-01 12:11PM EST | 2024-12-20 | 12.26 | 12.15 | 12.86 | +0.76 | +6.61% | 6 | 11,726 | 16.19% |
| SPY250117C00510000 | 2023-12-01 11:48AM EST | 2025-01-17 | 13.00 | 13.19 | 14.27 | +1.23 | +10.45% | 2 | 2,338 | 16.46% |
| SPY250321C00510000 | 2023-11-21 4:00PM EST | 2025-03-21 | 15.89 | 16.80 | 18.24 | 0.00 | - | 2 | 248 | 17.45% |
| SPY250620C00510000 | 2023-11-30 3:16PM EST | 2025-06-20 | 20.68 | 21.79 | 23.45 | 0.00 | - | 64 | 405 | 18.45% |
| SPY251219C00510000 | 2023-11-30 3:57PM EST | 2025-12-19 | 31.58 | 30.90 | 33.51 | +0.14 | +0.45% | 3 | 722 | 20.03% |
| SPY260116C00510000 | 2023-12-01 12:17PM EST | 2026-01-16 | 32.77 | 31.50 | 36.50 | +2.18 | +7.13% | 2 | 213 | 20.81% |
PutsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00510000 | 2023-11-27 3:51PM EST | 2023-12-08 | 55.10 | 50.43 | 51.32 | 0.00 | - | 1 | 0 | 42.51% |
| SPY231215P00510000 | 2023-11-20 2:59PM EST | 2023-12-15 | 55.92 | 50.80 | 52.46 | 0.00 | - | 12 | 5 | 39.91% |
| SPY231222P00510000 | 2023-11-22 10:01AM EST | 2023-12-22 | 55.85 | 51.05 | 52.43 | 0.00 | - | - | 0 | 32.43% |
| SPY231229P00510000 | 2023-08-09 9:19AM EST | 2023-12-29 | 61.50 | 64.01 | 65.05 | 0.00 | - | - | 0 | 61.82% |
| SPY240119P00510000 | 2023-11-06 3:45PM EST | 2024-01-19 | 75.11 | 50.49 | 52.88 | 0.00 | - | 2 | 0 | 22.74% |
| SPY240216P00510000 | 2023-11-30 3:39PM EST | 2024-02-16 | 53.16 | 51.04 | 53.06 | -3.12 | -5.54% | 3 | 3 | 18.59% |
| SPY240315P00510000 | 2023-11-21 11:39AM EST | 2024-03-15 | 57.44 | 49.89 | 53.40 | 0.00 | - | 5 | 0 | 16.60% |
| SPY240328P00510000 | 2023-08-17 11:15AM EST | 2024-03-28 | 70.63 | 65.72 | 66.80 | 0.00 | - | 2 | 0 | 32.60% |
| SPY240621P00510000 | 2023-09-19 11:00AM EST | 2024-06-21 | 69.03 | 83.22 | 85.30 | 0.00 | - | 1 | 2 | 39.19% |
| SPY240628P00510000 | 2023-11-16 11:59AM EST | 2024-06-28 | 61.30 | 49.88 | 53.45 | 0.00 | - | 2 | 0 | 11.83% |
| SPY240920P00510000 | 2023-10-25 9:39AM EST | 2024-09-20 | 90.00 | 53.37 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00510000 | 2023-12-01 11:23AM EST | 2024-12-20 | 54.33 | 50.35 | 54.13 | -2.83 | -4.95% | 4 | 14 | 9.40% |
| SPY250117P00510000 | 2023-11-22 11:02AM EST | 2025-01-17 | 56.00 | 50.51 | 54.31 | 0.00 | - | 1 | 1 | 9.24% |
| SPY250321P00510000 | 2023-08-14 8:53AM EST | 2025-03-21 | 65.87 | 63.00 | 68.00 | 0.00 | - | 2 | 1 | 16.89% |
| SPY250620P00510000 | 2023-09-08 8:51AM EST | 2025-06-20 | 66.18 | 77.50 | 82.50 | 0.00 | - | 2 | 1 | 22.21% |
| SPY251219P00510000 | 2023-12-01 2:23PM EST | 2025-12-19 | 58.00 | 55.48 | 58.50 | -23.02 | -28.41% | 2 | 15 | 9.20% |
| SPY260116P00510000 | 2023-11-29 9:30AM EST | 2026-01-16 | 59.00 | 54.00 | 59.00 | 0.00 | - | 1 | 9 | 9.28% |
© 2023 Yahoo. All rights reserved.