Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Strike:392.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208C00392000 | 2023-11-22 12:23PM EST | 2023-12-08 | 64.45 | 65.66 | 66.55 | 0.00 | - | - | 1 | 152.25% |
| SPY231211C00392000 | 2023-12-04 10:07AM EST | 2023-12-11 | 64.52 | 65.72 | 66.62 | 0.00 | - | 2 | 153 | 78.66% |
| SPY231213C00392000 | 2023-12-06 2:18PM EST | 2023-12-13 | 64.79 | 65.85 | 66.75 | 0.00 | - | 2 | 1 | 50.20% |
| SPY231215C00392000 | 2023-12-05 2:42PM EST | 2023-12-15 | 64.80 | 65.83 | 67.10 | 0.00 | - | 2 | 1,034 | 51.27% |
| SPY231229C00392000 | 2023-11-24 10:16AM EST | 2023-12-29 | 64.41 | 65.91 | 67.13 | 0.00 | - | 1 | 24 | 39.19% |
| SPY240105C00392000 | 2023-12-01 10:36AM EST | 2024-01-05 | 65.17 | 65.93 | 67.70 | 0.00 | - | 2 | 0 | 38.03% |
| SPY240119C00392000 | 2023-11-29 2:16PM EST | 2024-01-19 | 66.07 | 66.66 | 67.87 | 0.00 | - | 2 | 876 | 32.04% |
| SPY240328C00392000 | 2023-12-06 11:47AM EST | 2024-03-28 | 70.44 | 70.24 | 73.75 | 0.00 | - | 2 | 95 | 31.54% |
| SPY240930C00392000 | 2023-11-27 10:25AM EST | 2024-09-30 | 81.76 | 81.90 | 85.75 | 0.00 | - | - | 2 | 29.57% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00392000 | 2023-12-06 3:10PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 907 | 93.75% |
| SPY231211P00392000 | 2023-12-06 4:00PM EST | 2023-12-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 50.00% |
| SPY231212P00392000 | 2023-12-06 1:11PM EST | 2023-12-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 175 | 45.31% |
| SPY231213P00392000 | 2023-12-04 1:49PM EST | 2023-12-13 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1 | 43.75% |
| SPY231214P00392000 | 2023-12-07 4:04PM EST | 2023-12-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 122 | 42.38% |
| SPY231215P00392000 | 2023-12-06 10:01AM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 9,861 | 40.82% |
| SPY231229P00392000 | 2023-12-07 1:15PM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | 0.00 | - | 460 | 2,582 | 27.83% |
| SPY240105P00392000 | 2023-12-05 2:26PM EST | 2024-01-05 | 0.18 | 0.15 | 0.16 | 0.00 | - | 8 | 14 | 25.49% |
| SPY240119P00392000 | 2023-12-07 12:01PM EST | 2024-01-19 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 52 | 4,074 | 23.34% |
| SPY240328P00392000 | 2023-11-29 10:26AM EST | 2024-03-28 | 2.03 | 1.78 | 1.85 | 0.00 | - | 10 | 623 | 20.47% |
| SPY240930P00392000 | 2023-11-06 10:52AM EST | 2024-09-30 | 10.48 | 6.82 | 7.62 | 0.00 | - | 1 | 3 | 19.45% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.