Advertisement
U.S. markets closed
S&P Futures
4,594.50 -6.25 (-0.14%) Dow Futures
36,301.00 -2.00 (-0.01%) Nasdaq Futures
15,974.25 -49.50 (-0.31%) Russell 2000 Futures
1,864.80 -0.90 (-0.05%) Crude Oil
73.62 -0.45 (-0.61%) Gold
2,103.40 +13.70 (+0.66%)
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:400.00
CallsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00400000 | 2023-12-01 12:48PM EST | 2023-12-04 | 59.40 | 58.73 | 59.64 | +5.00 | +9.19% | 40 | 60 | 112.89% |
| SPY231205C00400000 | 2023-12-01 12:55PM EST | 2023-12-05 | 59.70 | 58.79 | 59.70 | +59.70 | - | 12 | 110 | 85.74% |
| SPY231206C00400000 | 2023-12-01 2:57PM EST | 2023-12-06 | 59.10 | 58.86 | 59.77 | +3.03 | +5.40% | 70 | 1 | 74.22% |
| SPY231208C00400000 | 2023-12-01 1:25PM EST | 2023-12-08 | 59.23 | 59.12 | 60.03 | +4.58 | +8.38% | 21 | 12,050 | 65.58% |
| SPY231211C00400000 | 2023-12-01 9:45AM EST | 2023-12-11 | 56.58 | 59.19 | 60.10 | +56.58 | - | 4 | 245 | 53.17% |
| SPY231212C00400000 | 2023-11-30 9:36AM EST | 2023-12-12 | 55.79 | 59.26 | 60.17 | +55.79 | - | - | 4 | 51.29% |
| SPY231215C00400000 | 2023-12-01 3:57PM EST | 2023-12-15 | 59.81 | 59.17 | 60.81 | +4.75 | +8.63% | 77 | 22,045 | 55.66% |
| SPY231222C00400000 | 2023-11-30 10:46AM EST | 2023-12-22 | 55.12 | 59.37 | 60.59 | 0.00 | - | 2 | 173 | 42.75% |
| SPY231229C00400000 | 2023-12-01 3:34PM EST | 2023-12-29 | 60.00 | 59.07 | 60.62 | +3.50 | +6.19% | 30 | 1,299 | 36.72% |
| SPY240105C00400000 | 2023-12-01 3:00PM EST | 2024-01-05 | 60.01 | 58.65 | 61.39 | +60.01 | - | 2 | 13 | 36.23% |
| SPY240119C00400000 | 2023-12-01 3:56PM EST | 2024-01-19 | 60.90 | 60.28 | 61.98 | +2.46 | +4.21% | 64 | 9,536 | 32.39% |
| SPY240131C00400000 | 2023-12-01 12:51PM EST | 2024-01-31 | 61.99 | 60.15 | 63.36 | +3.05 | +5.17% | 4 | 222 | 32.65% |
| SPY240216C00400000 | 2023-11-29 2:55PM EST | 2024-02-16 | 59.95 | 62.69 | 64.72 | 0.00 | - | 6 | 1,806 | 31.86% |
| SPY240229C00400000 | 2023-11-29 3:53PM EST | 2024-02-29 | 60.19 | 62.58 | 66.09 | 0.00 | - | 208 | 103 | 31.90% |
| SPY240315C00400000 | 2023-12-01 3:56PM EST | 2024-03-15 | 65.39 | 63.77 | 67.04 | +2.30 | +3.65% | 2 | 1,586 | 31.00% |
| SPY240328C00400000 | 2023-12-01 2:28PM EST | 2024-03-28 | 65.50 | 64.08 | 67.42 | +3.12 | +5.00% | 1 | 5,492 | 29.77% |
| SPY240419C00400000 | 2023-11-30 1:26PM EST | 2024-04-19 | 62.56 | 65.64 | 68.95 | 0.00 | - | 4 | 4 | 29.29% |
| SPY240430C00400000 | 2023-12-01 1:32PM EST | 2024-04-30 | 66.00 | 66.44 | 69.78 | +0.74 | +1.13% | 2 | 30 | 29.20% |
| SPY240531C00400000 | 2023-11-30 10:29AM EST | 2024-05-31 | 66.97 | 69.23 | 72.62 | 0.00 | - | 4 | 10 | 29.60% |
| SPY240621C00400000 | 2023-12-01 3:28PM EST | 2024-06-21 | 71.98 | 70.59 | 74.03 | +2.98 | +4.32% | 15 | 10,364 | 29.39% |
| SPY240628C00400000 | 2023-11-30 2:31PM EST | 2024-06-28 | 68.20 | 70.80 | 74.24 | 0.00 | - | 40 | 200 | 29.09% |
| SPY240920C00400000 | 2023-12-01 3:52PM EST | 2024-09-20 | 77.84 | 76.13 | 79.90 | +3.40 | +4.57% | 4 | 812 | 28.95% |
| SPY240930C00400000 | 2023-12-01 3:48PM EST | 2024-09-30 | 79.89 | 76.42 | 80.17 | +3.89 | +5.12% | 1 | 26 | 28.67% |
| SPY241220C00400000 | 2023-12-01 3:47PM EST | 2024-12-20 | 83.08 | 81.53 | 85.32 | +2.64 | +3.28% | 2 | 8,122 | 28.81% |
| SPY250117C00400000 | 2023-12-01 1:41PM EST | 2025-01-17 | 82.86 | 82.31 | 84.50 | +1.56 | +1.92% | 10 | 1,466 | 27.30% |
| SPY250321C00400000 | 2023-12-01 12:47PM EST | 2025-03-21 | 87.96 | 86.21 | 89.88 | +0.39 | +0.45% | 6 | 197 | 28.51% |
| SPY250620C00400000 | 2023-11-24 9:46AM EST | 2025-06-20 | 90.50 | 90.71 | 94.58 | 0.00 | - | 2 | 119 | 28.55% |
| SPY251219C00400000 | 2023-12-01 3:52PM EST | 2025-12-19 | 100.00 | 99.00 | 102.10 | +1.00 | +1.01% | 8 | 2,924 | 28.17% |
| SPY260116C00400000 | 2023-11-30 9:39AM EST | 2026-01-16 | 99.00 | 99.50 | 104.50 | 0.00 | - | 1 | 191 | 28.70% |
PutsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00400000 | 2023-11-30 3:46PM EST | 2023-12-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 497 | 84.38% |
| SPY231205P00400000 | 2023-11-30 1:48PM EST | 2023-12-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 59.38% |
| SPY231206P00400000 | 2023-12-01 1:38PM EST | 2023-12-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 170 | 53.91% |
| SPY231207P00400000 | 2023-11-30 9:38AM EST | 2023-12-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 815 | 48.05% |
| SPY231208P00400000 | 2023-12-01 4:00PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 405 | 15,605 | 44.92% |
| SPY231211P00400000 | 2023-12-01 4:12PM EST | 2023-12-11 | 0.03 | 0.02 | 0.03 | +0.03 | - | 5 | 9 | 35.35% |
| SPY231212P00400000 | 2023-12-01 2:33PM EST | 2023-12-12 | 0.04 | 0.04 | 0.05 | +0.04 | - | 352 | 45 | 35.35% |
| SPY231215P00400000 | 2023-12-01 4:06PM EST | 2023-12-15 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 2,476 | 289,647 | 32.86% |
| SPY231222P00400000 | 2023-12-01 3:55PM EST | 2023-12-22 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 295 | 4,943 | 27.69% |
| SPY231229P00400000 | 2023-12-01 4:06PM EST | 2023-12-29 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 326 | 37,596 | 24.95% |
| SPY240105P00400000 | 2023-12-01 3:58PM EST | 2024-01-05 | 0.27 | 0.27 | 0.28 | -0.11 | -28.95% | 12 | 312 | 23.32% |
| SPY240112P00400000 | 2023-12-01 4:01PM EST | 2024-01-12 | 0.39 | 0.38 | 0.39 | +0.39 | - | 114 | - | 22.39% |
| SPY240119P00400000 | 2023-12-01 4:08PM EST | 2024-01-19 | 0.50 | 0.49 | 0.51 | -0.10 | -16.67% | 8,577 | 98,321 | 21.68% |
| SPY240131P00400000 | 2023-12-01 3:48PM EST | 2024-01-31 | 0.73 | 0.72 | 0.74 | -0.10 | -12.05% | 123 | 11,274 | 20.79% |
| SPY240216P00400000 | 2023-12-01 4:14PM EST | 2024-02-16 | 1.12 | 1.10 | 1.12 | -0.13 | -10.40% | 1,360 | 30,000 | 20.14% |
| SPY240229P00400000 | 2023-12-01 3:05PM EST | 2024-02-29 | 1.40 | 1.40 | 1.42 | -0.30 | -17.65% | 66 | 704 | 19.64% |
| SPY240315P00400000 | 2023-12-01 3:59PM EST | 2024-03-15 | 1.87 | 1.86 | 1.88 | -0.18 | -8.78% | 3,991 | 84,923 | 19.47% |
| SPY240328P00400000 | 2023-12-01 3:59PM EST | 2024-03-28 | 2.28 | 2.25 | 2.29 | -0.35 | -13.31% | 143 | 6,676 | 19.34% |
| SPY240419P00400000 | 2023-12-01 4:01PM EST | 2024-04-19 | 2.92 | 2.89 | 2.92 | -0.26 | -8.18% | 88 | 488 | 18.99% |
| SPY240430P00400000 | 2023-12-01 3:21PM EST | 2024-04-30 | 3.20 | 3.18 | 3.21 | -0.46 | -12.57% | 24 | 65 | 18.80% |
| SPY240531P00400000 | 2023-12-01 2:53PM EST | 2024-05-31 | 4.09 | 4.08 | 4.13 | -0.26 | -5.98% | 420 | 4,980 | 18.52% |
| SPY240621P00400000 | 2023-12-01 3:55PM EST | 2024-06-21 | 4.70 | 4.65 | 4.76 | -0.25 | -5.05% | 264 | 56,662 | 18.38% |
| SPY240628P00400000 | 2023-12-01 2:10PM EST | 2024-06-28 | 5.03 | 4.85 | 5.07 | -0.57 | -10.18% | 36 | 2,004 | 18.46% |
| SPY240920P00400000 | 2023-12-01 3:53PM EST | 2024-09-20 | 7.40 | 7.32 | 7.45 | -0.53 | -6.68% | 100 | 24,353 | 17.97% |
| SPY240930P00400000 | 2023-12-01 4:00PM EST | 2024-09-30 | 7.69 | 7.47 | 7.88 | -0.40 | -4.94% | 79 | 163 | 18.06% |
| SPY241220P00400000 | 2023-12-01 3:38PM EST | 2024-12-20 | 10.06 | 9.90 | 10.15 | -0.37 | -3.55% | 71 | 53,486 | 17.83% |
| SPY250117P00400000 | 2023-12-01 3:07PM EST | 2025-01-17 | 10.73 | 10.29 | 10.90 | -0.65 | -5.71% | 35 | 12,042 | 17.76% |
| SPY250321P00400000 | 2023-12-01 2:10PM EST | 2025-03-21 | 12.27 | 11.74 | 12.78 | -0.83 | -6.34% | 6 | 831 | 17.78% |
| SPY250620P00400000 | 2023-11-30 12:12PM EST | 2025-06-20 | 15.30 | 13.88 | 14.98 | 0.00 | - | 1 | 6,255 | 17.58% |
| SPY251219P00400000 | 2023-12-01 1:53PM EST | 2025-12-19 | 18.40 | 17.90 | 19.33 | -0.85 | -4.42% | 2 | 8,074 | 17.42% |
| SPY260116P00400000 | 2023-12-01 11:14AM EST | 2026-01-16 | 19.50 | 18.02 | 20.00 | 0.00 | - | 10 | 350 | 17.42% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.