Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:32AM EST. Market open.
Advertisement
Strike:452.00
CallsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129C00452000 | 2023-11-29 10:14AM EST | 2023-11-29 | 4.78 | 4.67 | 4.80 | +1.61 | +50.79% | 252 | 3,296 | 17.87% |
| SPY231130C00452000 | 2023-11-29 10:14AM EST | 2023-11-30 | 5.11 | 5.05 | 5.17 | +1.48 | +40.77% | 227 | 2,863 | 16.82% |
| SPY231201C00452000 | 2023-11-29 10:10AM EST | 2023-12-01 | 5.50 | 5.31 | 5.40 | +1.57 | +39.95% | 218 | 5,117 | 15.58% |
| SPY231204C00452000 | 2023-11-29 10:06AM EST | 2023-12-04 | 5.70 | 5.59 | 5.69 | +1.46 | +34.43% | 55 | 783 | 12.56% |
| SPY231205C00452000 | 2023-11-29 9:31AM EST | 2023-12-05 | 6.55 | 5.84 | 5.91 | +2.11 | +47.52% | 4 | 84 | 12.67% |
| SPY231206C00452000 | 2023-11-29 9:42AM EST | 2023-12-06 | 6.91 | 6.10 | 6.17 | +2.39 | +52.88% | 9 | 168 | 12.97% |
| SPY231208C00452000 | 2023-11-29 10:04AM EST | 2023-12-08 | 7.49 | 6.69 | 6.75 | +2.07 | +38.19% | 40 | 6,027 | 13.76% |
| SPY231215C00452000 | 2023-11-29 10:16AM EST | 2023-12-15 | 7.79 | 7.69 | 8.07 | +1.15 | +17.32% | 53 | 13,345 | 14.17% |
| SPY231222C00452000 | 2023-11-29 10:13AM EST | 2023-12-22 | 8.26 | 8.01 | 8.52 | +1.17 | +16.50% | 9 | 1,538 | 12.94% |
| SPY231229C00452000 | 2023-11-29 10:13AM EST | 2023-12-29 | 8.88 | 8.90 | 8.94 | +1.12 | +14.43% | 18 | 4,761 | 12.22% |
| SPY240105C00452000 | 2023-11-28 3:36PM EST | 2024-01-05 | 10.57 | 9.72 | 9.76 | +2.32 | +28.12% | 1 | 214 | 12.49% |
| SPY240119C00452000 | 2023-11-29 9:56AM EST | 2024-01-19 | 12.90 | 11.79 | 11.83 | +2.30 | +21.70% | 22 | 3,968 | 13.77% |
| SPY240131C00452000 | 2023-11-28 2:53PM EST | 2024-01-31 | 12.00 | 13.25 | 13.30 | 0.00 | - | 3 | 24 | 14.38% |
| SPY240229C00452000 | 2023-11-27 10:10AM EST | 2024-02-29 | 16.15 | 17.12 | 17.18 | 0.00 | - | 1 | 75 | 16.21% |
| SPY240315C00452000 | 2023-11-28 4:11PM EST | 2024-03-15 | 17.50 | 18.02 | 19.38 | 0.00 | - | 17 | 4,030 | 17.29% |
| SPY240430C00452000 | 2023-11-29 9:33AM EST | 2024-04-30 | 23.63 | 22.39 | 23.43 | +1.36 | +6.11% | 2 | 62 | 17.94% |
| SPY240531C00452000 | 2023-11-27 11:05AM EST | 2024-05-31 | 25.14 | 25.71 | 27.33 | 0.00 | - | 1 | 80 | 19.41% |
| SPY240628C00452000 | 2023-11-27 12:37PM EST | 2024-06-28 | 27.71 | 27.77 | 29.02 | 0.00 | - | 1 | 41 | 19.31% |
| SPY240930C00452000 | 2023-11-27 11:48AM EST | 2024-09-30 | 36.92 | 35.50 | 36.66 | +1.73 | +4.92% | 2 | 70 | 20.70% |
PutsforNovember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129P00452000 | 2023-11-29 10:15AM EST | 2023-11-29 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 10,147 | 41,725 | 10.16% |
| SPY231130P00452000 | 2023-11-29 10:15AM EST | 2023-11-30 | 0.17 | 0.16 | 0.17 | -0.22 | -56.41% | 3,611 | 5,989 | 10.47% |
| SPY231201P00452000 | 2023-11-29 10:16AM EST | 2023-12-01 | 0.39 | 0.38 | 0.39 | -0.26 | -40.00% | 5,062 | 16,621 | 11.05% |
| SPY231204P00452000 | 2023-11-29 10:14AM EST | 2023-12-04 | 0.58 | 0.55 | 0.56 | -0.30 | -34.09% | 523 | 2,765 | 8.92% |
| SPY231205P00452000 | 2023-11-29 10:11AM EST | 2023-12-05 | 0.72 | 0.74 | 0.75 | -0.36 | -33.33% | 359 | 1,579 | 9.31% |
| SPY231206P00452000 | 2023-11-29 10:14AM EST | 2023-12-06 | 0.86 | 0.86 | 0.87 | -0.38 | -30.65% | 1,266 | 1,091 | 9.30% |
| SPY231207P00452000 | 2023-11-29 10:05AM EST | 2023-12-07 | 0.99 | 1.02 | 1.03 | -0.40 | -28.78% | 76 | 290 | 9.49% |
| SPY231208P00452000 | 2023-11-29 10:15AM EST | 2023-12-08 | 1.28 | 1.27 | 1.28 | -0.34 | -20.99% | 1,095 | 10,989 | 10.01% |
| SPY231215P00452000 | 2023-11-29 10:14AM EST | 2023-12-15 | 2.72 | 2.73 | 2.75 | -0.52 | -16.05% | 2,612 | 8,421 | 11.90% |
| SPY231222P00452000 | 2023-11-29 9:58AM EST | 2023-12-22 | 2.85 | 3.34 | 3.36 | -0.95 | -25.00% | 52 | 2,625 | 11.41% |
| SPY231229P00452000 | 2023-11-29 10:04AM EST | 2023-12-29 | 3.47 | 3.77 | 3.79 | -0.86 | -19.86% | 141 | 2,803 | 10.90% |
| SPY240105P00452000 | 2023-11-29 9:56AM EST | 2024-01-05 | 3.82 | 4.34 | 4.37 | -0.98 | -20.42% | 28 | 273 | 10.88% |
| SPY240119P00452000 | 2023-11-29 10:14AM EST | 2024-01-19 | 5.36 | 5.41 | 5.42 | -0.50 | -8.53% | 336 | 3,380 | 10.89% |
| SPY240131P00452000 | 2023-11-29 10:09AM EST | 2024-01-31 | 6.18 | 6.19 | 6.21 | -0.90 | -12.71% | 13 | 775 | 10.89% |
| SPY240229P00452000 | 2023-11-28 1:27PM EST | 2024-02-29 | 8.93 | 8.04 | 8.07 | 0.00 | - | 7 | 98 | 11.11% |
| SPY240315P00452000 | 2023-11-29 9:33AM EST | 2024-03-15 | 8.63 | 9.03 | 9.06 | -0.86 | -9.06% | 2 | 1,048 | 11.33% |
| SPY240430P00452000 | 2023-11-28 9:31AM EST | 2024-04-30 | 12.46 | 11.62 | 11.68 | 0.00 | - | 10 | 97 | 11.74% |
| SPY240531P00452000 | 2023-11-22 9:49AM EST | 2024-05-31 | 13.63 | 13.21 | 13.30 | 0.00 | - | - | 2 | 11.98% |
| SPY240628P00452000 | 2023-11-28 12:19PM EST | 2024-06-28 | 14.80 | 13.97 | 14.71 | 0.00 | - | 2 | 32 | 12.19% |
| SPY240930P00452000 | 2023-11-27 11:59AM EST | 2024-09-30 | 18.00 | 17.65 | 18.65 | -0.73 | -3.90% | 1 | 2 | 12.54% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.