Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 11:34AM EST. Market open.
Advertisement
Strike:448.00
CallsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205C00448000 | 2023-12-05 11:03AM EST | 2023-12-05 | 9.50 | 7.96 | 8.55 | +0.70 | +7.95% | 21 | 56 | 6.25% |
| SPY231206C00448000 | 2023-12-05 10:01AM EST | 2023-12-06 | 9.15 | 8.12 | 8.27 | +2.08 | +29.42% | 20 | 29 | 0.00% |
| SPY231207C00448000 | 2023-12-05 10:20AM EST | 2023-12-07 | 8.88 | 8.87 | 8.99 | -0.40 | -4.31% | 1 | 14 | 17.87% |
| SPY231208C00448000 | 2023-12-05 11:00AM EST | 2023-12-08 | 9.81 | 8.63 | 8.76 | +0.35 | +3.70% | 37 | 3,424 | 12.70% |
| SPY231211C00448000 | 2023-12-04 3:11PM EST | 2023-12-11 | 8.29 | 8.80 | 8.90 | -0.57 | -6.43% | 2 | 229 | 10.95% |
| SPY231212C00448000 | 2023-12-05 10:12AM EST | 2023-12-12 | 9.23 | 9.15 | 9.26 | -0.44 | -4.55% | 6 | 15 | 12.75% |
| SPY231213C00448000 | 2023-12-04 1:16PM EST | 2023-12-13 | 9.97 | 9.46 | 9.56 | 0.00 | - | 20 | 1,024 | 13.67% |
| SPY231214C00448000 | 2023-12-04 1:04PM EST | 2023-12-14 | 10.26 | 9.82 | 9.91 | 0.00 | - | 17 | 2,617 | 14.62% |
| SPY231215C00448000 | 2023-12-05 10:31AM EST | 2023-12-15 | 10.29 | 9.85 | 10.57 | -0.45 | -4.19% | 8 | 15,664 | 16.66% |
| SPY231222C00448000 | 2023-12-04 2:08PM EST | 2023-12-22 | 10.29 | 10.04 | 10.43 | +0.29 | +2.90% | 1 | 2,707 | 12.58% |
| SPY231229C00448000 | 2023-12-05 10:47AM EST | 2023-12-29 | 11.53 | 10.66 | 10.96 | +0.47 | +4.25% | 16 | 5,690 | 12.05% |
| SPY240105C00448000 | 2023-12-04 12:45PM EST | 2024-01-05 | 12.13 | 11.70 | 12.46 | 0.00 | - | 11 | 194 | 13.87% |
| SPY240112C00448000 | 2023-12-05 9:37AM EST | 2024-01-12 | 12.21 | 12.62 | 13.38 | +0.01 | +0.08% | 10 | 12 | 14.28% |
| SPY240119C00448000 | 2023-12-05 10:46AM EST | 2024-01-19 | 14.60 | 13.55 | 14.12 | +1.07 | +7.91% | 110 | 4,315 | 14.39% |
| SPY240131C00448000 | 2023-12-04 4:13PM EST | 2024-01-31 | 15.55 | 14.89 | 16.03 | 0.00 | - | 202 | 307 | 15.63% |
| SPY240216C00448000 | 2023-12-05 10:22AM EST | 2024-02-16 | 18.21 | 17.77 | 17.83 | +0.39 | +2.19% | 388 | 3,701 | 16.14% |
| SPY240229C00448000 | 2023-12-04 2:17PM EST | 2024-02-29 | 19.25 | 19.28 | 19.34 | 0.00 | - | 230 | 170 | 16.65% |
| SPY240315C00448000 | 2023-12-05 10:00AM EST | 2024-03-15 | 21.08 | 20.91 | 21.07 | -0.37 | -1.72% | 14 | 10,701 | 17.24% |
| SPY240328C00448000 | 2023-11-29 3:57PM EST | 2024-03-28 | 21.05 | 21.31 | 22.47 | 0.00 | - | 113 | 3,079 | 17.64% |
| SPY240430C00448000 | 2023-12-04 12:22PM EST | 2024-04-30 | 25.25 | 24.50 | 26.35 | 0.00 | - | 3 | 136 | 18.99% |
| SPY240531C00448000 | 2023-12-05 9:54AM EST | 2024-05-31 | 28.41 | 28.36 | 29.62 | -0.31 | -1.08% | 2 | 465 | 19.88% |
| SPY240621C00448000 | 2023-12-01 11:55AM EST | 2024-06-21 | 32.11 | 29.77 | 30.82 | 0.00 | - | 200 | 948 | 19.72% |
| SPY240628C00448000 | 2023-12-01 12:41PM EST | 2024-06-28 | 32.84 | 30.38 | 32.24 | 0.00 | - | 15 | 233 | 20.44% |
| SPY240930C00448000 | 2023-11-29 10:20AM EST | 2024-09-30 | 38.79 | 37.30 | 39.61 | 0.00 | - | - | 53 | 21.49% |
PutsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205P00448000 | 2023-12-05 11:19AM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,764 | 7,917 | 15.24% |
| SPY231206P00448000 | 2023-12-05 11:17AM EST | 2023-12-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,507 | 5,476 | 12.40% |
| SPY231207P00448000 | 2023-12-05 11:17AM EST | 2023-12-07 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1,030 | 2,757 | 11.96% |
| SPY231208P00448000 | 2023-12-05 11:19AM EST | 2023-12-08 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 6,362 | 9,077 | 12.84% |
| SPY231211P00448000 | 2023-12-05 11:16AM EST | 2023-12-11 | 0.31 | 0.33 | 0.34 | -0.07 | -18.42% | 507 | 2,888 | 10.87% |
| SPY231212P00448000 | 2023-12-05 11:16AM EST | 2023-12-12 | 0.50 | 0.50 | 0.51 | -0.11 | -18.03% | 92 | 654 | 11.45% |
| SPY231213P00448000 | 2023-12-05 11:15AM EST | 2023-12-13 | 0.80 | 0.78 | 0.80 | -0.07 | -8.05% | 3,982 | 1,008 | 12.54% |
| SPY231214P00448000 | 2023-12-05 10:56AM EST | 2023-12-14 | 0.85 | 0.98 | 1.00 | -0.11 | -11.46% | 33 | 1,573 | 12.92% |
| SPY231215P00448000 | 2023-12-05 11:17AM EST | 2023-12-15 | 1.49 | 1.48 | 1.49 | 0.00 | - | 3,704 | 16,371 | 14.50% |
| SPY231222P00448000 | 2023-12-05 11:15AM EST | 2023-12-22 | 1.97 | 2.11 | 2.12 | -0.01 | -0.51% | 263 | 7,034 | 13.33% |
| SPY231229P00448000 | 2023-12-05 11:10AM EST | 2023-12-29 | 2.32 | 2.45 | 2.46 | -0.21 | -8.30% | 534 | 8,690 | 12.18% |
| SPY240105P00448000 | 2023-12-05 11:14AM EST | 2024-01-05 | 3.02 | 3.18 | 3.19 | -0.12 | -3.82% | 131 | 1,383 | 12.36% |
| SPY240112P00448000 | 2023-12-05 10:57AM EST | 2024-01-12 | 3.53 | 3.84 | 3.86 | -0.15 | -4.08% | 32 | 1,212 | 12.48% |
| SPY240119P00448000 | 2023-12-05 11:16AM EST | 2024-01-19 | 4.19 | 4.32 | 4.34 | +0.01 | +0.24% | 323 | 5,179 | 12.32% |
| SPY240131P00448000 | 2023-12-05 10:02AM EST | 2024-01-31 | 5.15 | 5.25 | 5.27 | -0.14 | -2.65% | 3 | 747 | 12.38% |
| SPY240216P00448000 | 2023-12-05 10:43AM EST | 2024-02-16 | 6.27 | 6.42 | 6.45 | -0.13 | -2.03% | 175 | 6,576 | 12.51% |
| SPY240229P00448000 | 2023-12-04 1:37PM EST | 2024-02-29 | 7.18 | 7.00 | 7.03 | +0.03 | +0.42% | 2 | 3,794 | 12.23% |
| SPY240315P00448000 | 2023-12-04 3:40PM EST | 2024-03-15 | 8.15 | 8.19 | 8.22 | 0.00 | - | 32 | 3,808 | 12.60% |
| SPY240328P00448000 | 2023-12-05 9:56AM EST | 2024-03-28 | 8.80 | 9.02 | 9.11 | -0.17 | -1.90% | 6 | 102 | 12.78% |
| SPY240430P00448000 | 2023-12-04 11:13AM EST | 2024-04-30 | 11.48 | 10.84 | 10.88 | 0.00 | - | 2 | 248 | 12.86% |
| SPY240531P00448000 | 2023-12-04 9:39AM EST | 2024-05-31 | 12.35 | 12.40 | 12.46 | 0.00 | - | 2 | 2 | 12.98% |
| SPY240621P00448000 | 2023-12-05 10:54AM EST | 2024-06-21 | 13.10 | 13.43 | 13.51 | +0.55 | +4.38% | 4 | 1,467 | 13.08% |
| SPY240628P00448000 | 2023-12-01 2:23PM EST | 2024-06-28 | 12.83 | 13.40 | 13.89 | 0.00 | - | 2 | 202 | 13.14% |
| SPY240930P00448000 | 2023-12-05 10:24AM EST | 2024-09-30 | 17.74 | 17.17 | 18.09 | -1.72 | -8.84% | 1 | 12 | 13.51% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.