Advertisement
U.S. markets closed
S&P Futures
4,594.00 -6.75 (-0.15%) Dow Futures
36,295.00 -8.00 (-0.02%) Nasdaq Futures
15,975.75 -48.00 (-0.30%) Russell 2000 Futures
1,863.10 -2.60 (-0.14%) Crude Oil
73.71 -0.36 (-0.49%) Gold
2,107.70 +18.00 (+0.86%)
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:428.00
CallsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00428000 | 2023-12-01 3:08PM EST | 2023-12-04 | 30.62 | 30.74 | 31.65 | +30.62 | - | 94 | 84 | 63.67% |
| SPY231205C00428000 | 2023-12-01 10:25AM EST | 2023-12-05 | 28.08 | 30.81 | 31.72 | +28.08 | - | 83 | 11 | 63.48% |
| SPY231206C00428000 | 2023-11-30 10:17AM EST | 2023-12-06 | 27.68 | 30.89 | 31.79 | +27.68 | - | - | 1 | 53.13% |
| SPY231207C00428000 | 2023-12-01 10:10AM EST | 2023-12-07 | 29.09 | 31.10 | 32.00 | +29.09 | - | 21 | 1 | 49.07% |
| SPY231208C00428000 | 2023-12-01 3:34PM EST | 2023-12-08 | 31.59 | 31.18 | 32.08 | +2.74 | +9.50% | 23 | 1,392 | 44.85% |
| SPY231211C00428000 | 2023-12-01 10:10AM EST | 2023-12-11 | 29.25 | 31.26 | 32.17 | +29.25 | - | 1 | 0 | 36.28% |
| SPY231215C00428000 | 2023-12-01 3:03PM EST | 2023-12-15 | 32.02 | 31.55 | 32.94 | +4.42 | +16.01% | 14 | 6,058 | 34.60% |
| SPY231222C00428000 | 2023-11-30 3:38PM EST | 2023-12-22 | 27.70 | 31.39 | 32.95 | 0.00 | - | 6 | 770 | 27.53% |
| SPY231229C00428000 | 2023-11-30 3:33PM EST | 2023-12-29 | 27.76 | 31.69 | 33.25 | 0.00 | - | 2 | 3,480 | 24.68% |
| SPY240105C00428000 | 2023-11-30 2:44PM EST | 2024-01-05 | 28.62 | 31.95 | 33.16 | 0.00 | - | 4 | 811 | 21.61% |
| SPY240119C00428000 | 2023-12-01 3:01PM EST | 2024-01-19 | 33.68 | 32.76 | 34.51 | +4.54 | +15.58% | 2 | 1,316 | 21.57% |
| SPY240131C00428000 | 2023-12-01 4:00PM EST | 2024-01-31 | 34.99 | 33.84 | 36.41 | +3.73 | +11.93% | 2 | 106 | 23.02% |
| SPY240216C00428000 | 2023-12-01 3:48PM EST | 2024-02-16 | 36.79 | 36.51 | 38.25 | +2.21 | +6.39% | 100 | 334 | 23.37% |
| SPY240229C00428000 | 2023-11-30 3:45PM EST | 2024-02-29 | 35.12 | 37.07 | 39.78 | 0.00 | - | 3 | 6 | 23.73% |
| SPY240315C00428000 | 2023-11-30 1:51PM EST | 2024-03-15 | 35.23 | 38.68 | 41.18 | 0.00 | - | 6 | 815 | 23.69% |
| SPY240328C00428000 | 2023-12-01 3:44PM EST | 2024-03-28 | 40.36 | 39.21 | 41.87 | +4.07 | +11.22% | 1 | 23 | 23.13% |
| SPY240430C00428000 | 2023-11-30 4:01PM EST | 2024-04-30 | 41.02 | 41.95 | 44.86 | 0.00 | - | 208 | 108 | 23.42% |
| SPY240531C00428000 | 2023-12-01 11:54AM EST | 2024-05-31 | 46.12 | 45.21 | 48.14 | +1.78 | +4.01% | 6 | 299 | 24.22% |
| SPY240621C00428000 | 2023-12-01 4:03PM EST | 2024-06-21 | 48.06 | 46.86 | 49.68 | +3.93 | +8.91% | 595 | 747 | 24.20% |
| SPY240628C00428000 | 2023-11-09 2:57PM EST | 2024-06-28 | 31.86 | 47.09 | 50.04 | 0.00 | - | 42 | 35 | 24.08% |
| SPY240930C00428000 | 2023-11-14 10:05AM EST | 2024-09-30 | 46.92 | 53.73 | 57.15 | 0.00 | - | 2 | 252 | 24.70% |
PutsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00428000 | 2023-12-01 4:13PM EST | 2023-12-04 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1,022 | 117 | 50.78% |
| SPY231205P00428000 | 2023-12-01 11:35AM EST | 2023-12-05 | 0.02 | 0.01 | 0.02 | +0.02 | - | 75 | 0 | 37.11% |
| SPY231206P00428000 | 2023-11-27 9:49AM EST | 2023-12-06 | 0.09 | 0.02 | 0.03 | +0.09 | - | - | 1 | 31.64% |
| SPY231207P00428000 | 2023-12-01 4:01PM EST | 2023-12-07 | 0.04 | 0.03 | 0.04 | +0.04 | - | 2 | 5 | 28.32% |
| SPY231208P00428000 | 2023-12-01 3:22PM EST | 2023-12-08 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 46 | 1,894 | 26.07% |
| SPY231211P00428000 | 2023-12-01 1:17PM EST | 2023-12-11 | 0.07 | 0.06 | 0.07 | +0.07 | - | 2 | 433 | 21.58% |
| SPY231215P00428000 | 2023-12-01 4:04PM EST | 2023-12-15 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 768 | 22,037 | 21.05% |
| SPY231222P00428000 | 2023-12-01 3:50PM EST | 2023-12-22 | 0.36 | 0.35 | 0.36 | -0.19 | -34.55% | 164 | 929 | 18.35% |
| SPY231229P00428000 | 2023-12-01 3:37PM EST | 2023-12-29 | 0.52 | 0.52 | 0.53 | -0.21 | -28.77% | 168 | 5,309 | 16.99% |
| SPY240105P00428000 | 2023-12-01 4:07PM EST | 2024-01-05 | 0.75 | 0.75 | 0.76 | -0.24 | -24.24% | 29 | 671 | 16.39% |
| SPY240119P00428000 | 2023-12-01 3:47PM EST | 2024-01-19 | 1.34 | 1.31 | 1.33 | -0.28 | -17.28% | 79 | 15,416 | 15.88% |
| SPY240131P00428000 | 2023-12-01 3:54PM EST | 2024-01-31 | 1.89 | 1.85 | 1.87 | -0.40 | -17.47% | 239 | 817 | 15.68% |
| SPY240216P00428000 | 2023-12-01 3:56PM EST | 2024-02-16 | 2.63 | 2.63 | 2.65 | -0.43 | -14.05% | 15 | 2,214 | 15.60% |
| SPY240229P00428000 | 2023-12-01 3:34PM EST | 2024-02-29 | 3.16 | 3.17 | 3.21 | -0.86 | -21.39% | 5 | 10 | 15.42% |
| SPY240315P00428000 | 2023-12-01 2:47PM EST | 2024-03-15 | 3.95 | 3.95 | 3.98 | -0.55 | -12.22% | 500 | 2,519 | 15.48% |
| SPY240328P00428000 | 2023-12-01 3:45PM EST | 2024-03-28 | 4.68 | 4.57 | 4.66 | -0.66 | -12.36% | 783 | 855 | 15.54% |
| SPY240430P00428000 | 2023-12-01 1:52PM EST | 2024-04-30 | 6.10 | 5.98 | 6.04 | +6.10 | - | 4 | 0 | 15.35% |
| SPY240531P00428000 | 2023-11-28 10:40AM EST | 2024-05-31 | 8.01 | 7.29 | 7.36 | +8.01 | - | - | 1 | 15.31% |
| SPY240621P00428000 | 2023-12-01 11:45AM EST | 2024-06-21 | 8.28 | 8.10 | 8.24 | -1.12 | -11.91% | 24 | 1,806 | 15.31% |
| SPY240628P00428000 | 2023-11-22 11:30AM EST | 2024-06-28 | 9.31 | 8.30 | 8.73 | 0.00 | - | 10 | 250 | 15.49% |
| SPY240930P00428000 | 2023-11-14 10:05AM EST | 2024-09-30 | 13.52 | 11.79 | 12.32 | 0.00 | - | 2 | 133 | 15.46% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.