Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:29AM EST. Market open.
Advertisement
Strike:433.00
CallsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130C00433000 | 2023-11-29 9:30AM EST | 2023-11-30 | 24.70 | 23.51 | 24.18 | +2.82 | +12.89% | 2 | 3 | 52.30% |
| SPY231201C00433000 | 2023-11-28 2:02PM EST | 2023-12-01 | 21.71 | 23.58 | 24.29 | 0.00 | - | 38 | 1,357 | 44.36% |
| SPY231205C00433000 | 2023-11-27 12:00PM EST | 2023-12-05 | 22.26 | 23.63 | 24.36 | 0.00 | - | 3 | 4 | 29.70% |
| SPY231208C00433000 | 2023-11-28 2:02PM EST | 2023-12-08 | 22.37 | 24.54 | 24.68 | 0.00 | - | 1 | 826 | 27.16% |
| SPY231215C00433000 | 2023-11-29 9:58AM EST | 2023-12-15 | 26.48 | 24.13 | 25.54 | +3.60 | +15.73% | 2 | 14,189 | 24.84% |
| SPY231222C00433000 | 2023-11-28 2:48PM EST | 2023-12-22 | 22.88 | 24.32 | 25.78 | 0.00 | - | 5 | 667 | 21.74% |
| SPY231229C00433000 | 2023-11-28 12:38PM EST | 2023-12-29 | 24.13 | 24.38 | 26.11 | 0.00 | - | 1 | 6,495 | 20.11% |
| SPY240105C00433000 | 2023-11-28 2:59PM EST | 2024-01-05 | 24.17 | 24.69 | 26.49 | 0.00 | - | 3 | 405 | 19.14% |
| SPY240119C00433000 | 2023-11-28 2:48PM EST | 2024-01-19 | 25.55 | 26.89 | 27.96 | 0.00 | - | 19 | 3,112 | 19.35% |
| SPY240131C00433000 | 2023-11-27 10:05AM EST | 2024-01-31 | 27.27 | 27.72 | 29.28 | 0.00 | - | 6 | 32 | 19.68% |
| SPY240216C00433000 | 2023-11-29 10:11AM EST | 2024-02-16 | 30.87 | 29.82 | 31.29 | +2.04 | +7.08% | 9 | 3,225 | 20.49% |
| SPY240229C00433000 | 2023-11-29 10:03AM EST | 2024-02-29 | 33.05 | 30.97 | 32.81 | +2.11 | +6.82% | 4 | 315 | 20.96% |
| SPY240315C00433000 | 2023-11-29 9:56AM EST | 2024-03-15 | 34.92 | 32.50 | 34.23 | +3.42 | +10.86% | 310 | 3,970 | 21.10% |
| SPY240328C00433000 | 2023-11-27 1:17PM EST | 2024-03-28 | 33.50 | 33.47 | 34.96 | 0.00 | - | 2 | 46 | 20.73% |
| SPY240621C00433000 | 2023-11-28 12:19PM EST | 2024-06-21 | 41.55 | 41.50 | 42.74 | 0.00 | - | 2 | 260 | 22.16% |
| SPY240628C00433000 | 2023-11-20 10:46AM EST | 2024-06-28 | 40.17 | 41.87 | 43.51 | 0.00 | - | 1 | 205 | 22.39% |
| SPY240930C00433000 | 2023-11-09 2:44PM EST | 2024-09-30 | 35.66 | 48.80 | 50.69 | 0.00 | - | 2 | 8 | 23.26% |
PutsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130P00433000 | 2023-11-28 1:06PM EST | 2023-11-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 36 | 28.91% |
| SPY231201P00433000 | 2023-11-29 10:00AM EST | 2023-12-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 7,063 | 24.61% |
| SPY231206P00433000 | 2023-11-28 4:12PM EST | 2023-12-06 | 0.09 | 0.07 | 0.08 | 0.00 | - | 103 | 143 | 17.29% |
| SPY231208P00433000 | 2023-11-29 9:59AM EST | 2023-12-08 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 3 | 6,173 | 17.09% |
| SPY231215P00433000 | 2023-11-29 10:12AM EST | 2023-12-15 | 0.46 | 0.46 | 0.47 | -0.04 | -8.00% | 135 | 13,932 | 16.41% |
| SPY231222P00433000 | 2023-11-29 9:59AM EST | 2023-12-22 | 0.65 | 0.72 | 0.73 | -0.24 | -26.97% | 124 | 4,061 | 15.37% |
| SPY231229P00433000 | 2023-11-29 10:05AM EST | 2023-12-29 | 0.95 | 0.99 | 1.00 | -0.13 | -12.04% | 29 | 3,196 | 14.72% |
| SPY240105P00433000 | 2023-11-29 10:09AM EST | 2024-01-05 | 1.29 | 1.29 | 1.30 | -0.22 | -14.57% | 6 | 129 | 14.35% |
| SPY240119P00433000 | 2023-11-29 9:46AM EST | 2024-01-19 | 1.88 | 2.00 | 2.01 | -0.26 | -12.15% | 318 | 3,369 | 14.13% |
| SPY240131P00433000 | 2023-11-28 3:26PM EST | 2024-01-31 | 2.85 | 2.62 | 2.64 | 0.00 | - | 442 | 649 | 14.06% |
| SPY240216P00433000 | 2023-11-29 10:10AM EST | 2024-02-16 | 3.47 | 3.44 | 3.48 | -0.26 | -6.97% | 27 | 3,768 | 14.03% |
| SPY240229P00433000 | 2023-11-22 1:17PM EST | 2024-02-29 | 4.56 | 4.09 | 4.12 | 0.00 | - | - | 6 | 13.98% |
| SPY240315P00433000 | 2023-11-28 3:29PM EST | 2024-03-15 | 5.22 | 4.89 | 4.92 | 0.00 | - | 221 | 3,220 | 14.05% |
| SPY240328P00433000 | 2023-11-28 10:45AM EST | 2024-03-28 | 5.86 | 5.61 | 5.70 | 0.00 | - | 2 | 97 | 14.23% |
| SPY240621P00433000 | 2023-11-29 9:36AM EST | 2024-06-21 | 9.14 | 9.44 | 9.54 | -0.86 | -8.60% | 1 | 365 | 14.29% |
| SPY240628P00433000 | 2023-11-24 12:03PM EST | 2024-06-28 | 10.17 | 9.36 | 9.97 | 0.00 | - | 2 | 217 | 14.41% |
| SPY240930P00433000 | 2023-11-22 12:20PM EST | 2024-09-30 | 13.70 | 13.00 | 13.70 | 0.00 | - | 3 | 10 | 14.53% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.