Advertisement
U.S. markets open in 4 hours 24 minutes
S&P Futures
4,589.75 -11.00 (-0.24%) Dow Futures
36,245.00 -58.00 (-0.16%) Nasdaq Futures
15,969.50 -54.25 (-0.34%) Russell 2000 Futures
1,869.30 +3.60 (+0.19%) Crude Oil
73.67 -0.40 (-0.54%) Gold
2,090.90 +1.20 (+0.06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Strike:471.00
CallsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204C00471000 | 2023-12-01 3:45PM EST | 2023-12-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY231205C00471000 | 2023-12-01 3:38PM EST | 2023-12-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SPY231206C00471000 | 2023-12-01 3:56PM EST | 2023-12-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY231207C00471000 | 2023-12-01 4:03PM EST | 2023-12-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| SPY231208C00471000 | 2023-12-01 4:12PM EST | 2023-12-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 6.25% |
| SPY231211C00471000 | 2023-12-01 3:46PM EST | 2023-12-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 3.13% |
| SPY231215C00471000 | 2023-12-01 4:08PM EST | 2023-12-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,999 | 0 | 3.13% |
| SPY231229C00471000 | 2023-12-01 4:03PM EST | 2023-12-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 1.56% |
| SPY240105C00471000 | 2023-12-01 3:59PM EST | 2024-01-05 | 1.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY240119C00471000 | 2023-12-01 4:00PM EST | 2024-01-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 146 | - | 1.56% |
| SPY240131C00471000 | 2023-12-01 3:25PM EST | 2024-01-31 | 4.07 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
| SPY240216C00471000 | 2023-12-01 3:45PM EST | 2024-02-16 | 5.89 | 0.00 | 0.00 | 0.00 | - | 435 | - | 1.56% |
| SPY240229C00471000 | 2023-12-01 12:32PM EST | 2024-02-29 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240315C00471000 | 2023-12-01 12:58PM EST | 2024-03-15 | 8.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPY240430C00471000 | 2023-11-27 1:38PM EST | 2024-04-30 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240531C00471000 | 2023-12-01 3:59PM EST | 2024-05-31 | 15.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240628C00471000 | 2023-11-27 11:01AM EST | 2024-06-28 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240930C00471000 | 2023-11-22 12:02PM EST | 2024-09-30 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231204P00471000 | 2023-12-01 1:00PM EST | 2023-12-04 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY231208P00471000 | 2023-11-29 4:12PM EST | 2023-12-08 | 15.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215P00471000 | 2023-12-01 3:09PM EST | 2023-12-15 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231229P00471000 | 2023-12-01 3:48PM EST | 2023-12-29 | 13.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240105P00471000 | 2023-12-01 1:50PM EST | 2024-01-05 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00471000 | 2023-12-01 2:53PM EST | 2024-01-19 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240131P00471000 | 2023-11-28 1:24PM EST | 2024-01-31 | 18.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240216P00471000 | 2023-12-01 2:53PM EST | 2024-02-16 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY240229P00471000 | 2023-12-01 11:46AM EST | 2024-02-29 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240315P00471000 | 2023-11-29 3:53PM EST | 2024-03-15 | 19.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240430P00471000 | 2023-11-30 2:12PM EST | 2024-04-30 | 21.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00471000 | 2023-11-30 1:55PM EST | 2024-05-31 | 22.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPY240628P00471000 | 2023-11-28 1:40PM EST | 2024-06-28 | 23.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00471000 | 2023-11-27 10:05AM EST | 2024-09-30 | 26.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.