Advertisement
U.S. markets open in 8 hours 57 minutes
S&P Futures
4,589.75 +14.75 (+0.32%) Dow Futures
36,263.00 +74.00 (+0.20%) Nasdaq Futures
15,984.25 +75.50 (+0.47%) Russell 2000 Futures
1,870.30 +10.50 (+0.56%) Crude Oil
72.28 -0.04 (-0.06%) Gold
2,039.50 +3.20 (+0.16%)
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:467.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206C00467000 | 2023-12-05 4:07PM EST | 2023-12-06 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2,732 | 0 | 12.50% |
| SPY231207C00467000 | 2023-12-05 4:01PM EST | 2023-12-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| SPY231208C00467000 | 2023-12-05 4:02PM EST | 2023-12-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 6.25% |
| SPY231211C00467000 | 2023-12-05 4:14PM EST | 2023-12-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| SPY231215C00467000 | 2023-12-05 4:01PM EST | 2023-12-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 3.13% |
| SPY231222C00467000 | 2023-12-05 4:12PM EST | 2023-12-22 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 3.13% |
| SPY231229C00467000 | 2023-12-05 4:08PM EST | 2023-12-29 | 1.37 | 0.00 | 0.00 | -0.15 | -9.87% | 886 | 0 | 1.56% |
| SPY240105C00467000 | 2023-12-05 4:01PM EST | 2024-01-05 | 1.99 | 0.00 | 0.00 | -0.08 | -3.86% | 268 | 0 | 1.56% |
| SPY240112C00467000 | 2023-12-05 3:16PM EST | 2024-01-12 | 2.78 | 0.00 | 0.00 | +0.12 | +4.51% | 581 | 0 | 1.56% |
| SPY240119C00467000 | 2023-12-05 4:03PM EST | 2024-01-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SPY240131C00467000 | 2023-12-05 4:05PM EST | 2024-01-31 | 4.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY240216C00467000 | 2023-12-05 10:43AM EST | 2024-02-16 | 6.63 | 0.00 | 0.00 | +0.07 | +1.07% | 42 | 0 | 1.56% |
| SPY240229C00467000 | 2023-12-04 11:00AM EST | 2024-02-29 | 7.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY240315C00467000 | 2023-12-05 3:00PM EST | 2024-03-15 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 0.78% |
| SPY240430C00467000 | 2023-12-01 9:52AM EST | 2024-04-30 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240531C00467000 | 2023-12-01 9:57AM EST | 2024-05-31 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240628C00467000 | 2023-11-14 10:36AM EST | 2024-06-28 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240930C00467000 | 2023-11-15 3:38PM EST | 2024-09-30 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231206P00467000 | 2023-12-05 3:13PM EST | 2023-12-06 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17,211 | 0 | 0.00% |
| SPY231207P00467000 | 2023-12-05 10:21AM EST | 2023-12-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231208P00467000 | 2023-12-04 1:59PM EST | 2023-12-08 | 11.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY231215P00467000 | 2023-12-05 4:03PM EST | 2023-12-15 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 0.00% |
| SPY231222P00467000 | 2023-12-05 1:21PM EST | 2023-12-22 | 12.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231229P00467000 | 2023-12-04 10:36AM EST | 2023-12-29 | 14.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240105P00467000 | 2023-12-05 3:31PM EST | 2024-01-05 | 12.62 | 0.00 | 0.00 | -1.97 | -13.50% | 3 | 0 | 0.00% |
| SPY240131P00467000 | 2023-11-29 11:32AM EST | 2024-01-31 | 14.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240229P00467000 | 2023-12-04 4:14PM EST | 2024-02-29 | 15.09 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| SPY240315P00467000 | 2023-12-05 9:45AM EST | 2024-03-15 | 16.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00467000 | 2023-11-28 3:49PM EST | 2024-04-30 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00467000 | 2023-12-04 11:59AM EST | 2024-05-31 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628P00467000 | 2023-11-22 2:50PM EST | 2024-06-28 | 21.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00467000 | 2023-11-20 3:12PM EST | 2024-09-30 | 24.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.