Advertisement
U.S. markets closed
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
458.23+3.47 (+0.76%)
At close: 04:00PM EST
457.87 -0.36 (-0.08%)
After hours: 07:21PM EST
Advertisement
In The Money
Show:ListStraddle
Strike:392.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208C003920002023-11-22 12:23PM EST2023-12-0864.4565.6666.550.00--1152.25%
SPY231211C003920002023-12-04 10:07AM EST2023-12-1164.5265.7266.620.00-215378.66%
SPY231213C003920002023-12-06 2:18PM EST2023-12-1364.7965.8566.750.00-2150.20%
SPY231215C003920002023-12-05 2:42PM EST2023-12-1564.8065.8367.100.00-21,03451.27%
SPY231229C003920002023-11-24 10:16AM EST2023-12-2964.4165.9167.130.00-12439.19%
SPY240105C003920002023-12-01 10:36AM EST2024-01-0565.1765.9367.700.00-2038.03%
SPY240119C003920002023-11-29 2:16PM EST2024-01-1966.0766.6667.870.00-287632.04%
SPY240328C003920002023-12-06 11:47AM EST2024-03-2870.4470.2473.750.00-29531.54%
SPY240930C003920002023-11-27 10:25AM EST2024-09-3081.7681.9085.750.00--229.57%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231208P003920002023-12-06 3:10PM EST2023-12-080.010.000.010.00-290793.75%
SPY231211P003920002023-12-06 4:00PM EST2023-12-110.010.000.010.00-232350.00%
SPY231212P003920002023-12-06 1:11PM EST2023-12-120.020.000.010.00-2017545.31%
SPY231213P003920002023-12-04 1:49PM EST2023-12-130.040.010.020.00--143.75%
SPY231214P003920002023-12-07 4:04PM EST2023-12-140.020.020.03-0.01-33.33%112242.38%
SPY231215P003920002023-12-06 10:01AM EST2023-12-150.030.030.04-0.01-25.00%39,86140.82%
SPY231229P003920002023-12-07 1:15PM EST2023-12-290.100.100.110.00-4602,58227.83%
SPY240105P003920002023-12-05 2:26PM EST2024-01-050.180.150.160.00-81425.49%
SPY240119P003920002023-12-07 12:01PM EST2024-01-190.330.320.33-0.04-10.81%524,07423.34%
SPY240328P003920002023-11-29 10:26AM EST2024-03-282.031.781.850.00-1062320.47%
SPY240930P003920002023-11-06 10:52AM EST2024-09-3010.486.827.620.00-1319.45%