Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:08AM EST. Market open.
Advertisement
Strike:447.00
CallsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129C00447000 | 2023-11-29 9:47AM EST | 2023-11-29 | 10.97 | 10.43 | 11.24 | +3.12 | +39.75% | 1 | 80 | 48.54% |
| SPY231130C00447000 | 2023-11-29 9:45AM EST | 2023-11-30 | 10.94 | 11.03 | 11.15 | +3.11 | +39.72% | 3 | 84 | 33.33% |
| SPY231201C00447000 | 2023-11-29 9:38AM EST | 2023-12-01 | 11.18 | 11.18 | 11.32 | +2.83 | +33.89% | 5 | 2,491 | 28.72% |
| SPY231204C00447000 | 2023-11-28 3:45PM EST | 2023-12-04 | 8.25 | 11.16 | 11.30 | 0.00 | - | 11 | 117 | 20.19% |
| SPY231205C00447000 | 2023-11-29 9:50AM EST | 2023-12-05 | 11.37 | 11.42 | 11.55 | +1.40 | +14.04% | 5 | 44 | 20.09% |
| SPY231206C00447000 | 2023-11-28 4:14PM EST | 2023-12-06 | 8.90 | 11.69 | 11.83 | 0.00 | - | 2 | 23 | 20.21% |
| SPY231208C00447000 | 2023-11-29 9:43AM EST | 2023-12-08 | 11.89 | 11.99 | 12.09 | +2.49 | +26.49% | 12 | 1,154 | 19.20% |
| SPY231215C00447000 | 2023-11-29 9:49AM EST | 2023-12-15 | 12.82 | 12.16 | 13.27 | +2.82 | +28.20% | 8 | 14,959 | 18.41% |
| SPY231222C00447000 | 2023-11-29 9:34AM EST | 2023-12-22 | 13.07 | 12.61 | 13.57 | +2.38 | +22.26% | 4 | 1,773 | 16.25% |
| SPY231229C00447000 | 2023-11-29 9:36AM EST | 2023-12-29 | 13.63 | 13.12 | 14.06 | +2.29 | +20.19% | 1 | 5,764 | 15.36% |
| SPY240105C00447000 | 2023-11-22 10:29AM EST | 2024-01-05 | 12.70 | 14.36 | 14.86 | 0.00 | - | - | 1 | 15.41% |
| SPY240119C00447000 | 2023-11-29 9:47AM EST | 2024-01-19 | 16.36 | 16.24 | 16.52 | +2.60 | +18.90% | 34 | 2,571 | 15.82% |
| SPY240131C00447000 | 2023-11-28 3:53PM EST | 2024-01-31 | 15.62 | 17.14 | 18.05 | 0.00 | - | 67 | 70 | 16.41% |
| SPY240216C00447000 | 2023-11-29 9:51AM EST | 2024-02-16 | 20.09 | 20.09 | 20.16 | +2.03 | +11.24% | 6 | 3,411 | 17.29% |
| SPY240229C00447000 | 2023-11-27 1:41PM EST | 2024-02-29 | 19.78 | 21.56 | 21.65 | 0.00 | - | 120 | 58 | 17.73% |
| SPY240315C00447000 | 2023-11-29 9:39AM EST | 2024-03-15 | 23.26 | 22.82 | 23.78 | +2.70 | +13.13% | 10 | 5,090 | 18.69% |
| SPY240328C00447000 | 2023-11-22 9:52AM EST | 2024-03-28 | 22.75 | 23.44 | 24.56 | 0.00 | - | 7 | 494 | 18.42% |
| SPY240430C00447000 | 2023-11-28 10:40AM EST | 2024-04-30 | 25.21 | 26.72 | 27.92 | 0.00 | - | 2 | 79 | 19.26% |
| SPY240531C00447000 | 2023-11-28 3:53PM EST | 2024-05-31 | 28.76 | 30.15 | 31.32 | 0.00 | - | 8 | 496 | 20.26% |
| SPY240621C00447000 | 2023-11-28 1:18PM EST | 2024-06-21 | 30.03 | 31.77 | 33.04 | 0.00 | - | 15 | 175 | 20.49% |
| SPY240628C00447000 | 2023-11-28 11:22AM EST | 2024-06-28 | 31.25 | 32.22 | 33.68 | 0.00 | - | 6 | 84 | 20.62% |
| SPY240930C00447000 | 2023-11-29 9:48AM EST | 2024-09-30 | 40.28 | 39.37 | 41.10 | +1.50 | +3.87% | 3 | 15 | 21.71% |
PutsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129P00447000 | 2023-11-29 9:53AM EST | 2023-11-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,083 | 4,666 | 17.19% |
| SPY231130P00447000 | 2023-11-29 9:49AM EST | 2023-11-30 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 57 | 3,731 | 14.84% |
| SPY231201P00447000 | 2023-11-29 9:48AM EST | 2023-12-01 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 307 | 21,209 | 13.62% |
| SPY231204P00447000 | 2023-11-29 9:52AM EST | 2023-12-04 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 65 | 30,307 | 10.74% |
| SPY231205P00447000 | 2023-11-29 9:36AM EST | 2023-12-05 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 114 | 1,341 | 10.74% |
| SPY231206P00447000 | 2023-11-29 9:52AM EST | 2023-12-06 | 0.25 | 0.26 | 0.27 | -0.18 | -41.86% | 52 | 150 | 10.78% |
| SPY231207P00447000 | 2023-11-29 9:39AM EST | 2023-12-07 | 0.34 | 0.33 | 0.34 | -0.19 | -35.85% | 32 | 273 | 10.78% |
| SPY231208P00447000 | 2023-11-29 9:46AM EST | 2023-12-08 | 0.47 | 0.46 | 0.47 | -0.24 | -33.80% | 352 | 13,028 | 11.18% |
| SPY231215P00447000 | 2023-11-29 9:50AM EST | 2023-12-15 | 1.35 | 1.35 | 1.36 | -0.49 | -26.63% | 462 | 16,492 | 12.33% |
| SPY231222P00447000 | 2023-11-29 9:47AM EST | 2023-12-22 | 1.86 | 1.84 | 1.85 | -0.56 | -23.14% | 597 | 3,028 | 11.81% |
| SPY231229P00447000 | 2023-11-29 9:53AM EST | 2023-12-29 | 2.27 | 2.27 | 2.29 | -0.59 | -20.63% | 268 | 3,721 | 11.46% |
| SPY240105P00447000 | 2023-11-28 3:43PM EST | 2024-01-05 | 3.48 | 2.76 | 2.77 | 0.00 | - | 135 | 308 | 11.36% |
| SPY240119P00447000 | 2023-11-29 9:45AM EST | 2024-01-19 | 3.78 | 3.76 | 3.77 | -0.63 | -14.29% | 184 | 4,034 | 11.43% |
| SPY240131P00447000 | 2023-11-29 9:45AM EST | 2024-01-31 | 4.57 | 4.59 | 4.62 | -0.77 | -14.42% | 385 | 183 | 11.57% |
| SPY240216P00447000 | 2023-11-29 9:34AM EST | 2024-02-16 | 5.61 | 5.65 | 5.68 | -0.99 | -15.00% | 116 | 2,911 | 11.73% |
| SPY240229P00447000 | 2023-11-28 11:42AM EST | 2024-02-29 | 6.76 | 6.34 | 6.37 | 0.00 | - | 1 | 18 | 11.70% |
| SPY240315P00447000 | 2023-11-29 9:48AM EST | 2024-03-15 | 7.29 | 7.32 | 7.35 | -0.92 | -11.21% | 5 | 1,969 | 11.92% |
| SPY240328P00447000 | 2023-11-28 10:40AM EST | 2024-03-28 | 8.97 | 8.04 | 8.12 | 0.00 | - | 1 | 250 | 12.05% |
| SPY240531P00447000 | 2023-11-22 10:19AM EST | 2024-05-31 | 12.68 | 11.44 | 11.52 | 0.00 | - | - | 10 | 12.51% |
| SPY240621P00447000 | 2023-11-28 3:53PM EST | 2024-06-21 | 13.15 | 12.24 | 12.35 | 0.00 | - | 19 | 625 | 12.48% |
| SPY240628P00447000 | 2023-11-17 2:08PM EST | 2024-06-28 | 15.16 | 12.22 | 12.92 | 0.00 | - | 2 | 3,281 | 12.70% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.