Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:20AM EST. Market open.
Advertisement
Strike:485.00
CallsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231205C00485000 | 2023-11-28 2:04PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,029 | 42.19% |
| SPY231206C00485000 | 2023-11-29 1:27PM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 30.08% |
| SPY231208C00485000 | 2023-12-04 10:52AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 630 | 21.09% |
| SPY231211C00485000 | 2023-12-04 3:42PM EST | 2023-12-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 268 | 17.19% |
| SPY231215C00485000 | 2023-12-05 9:42AM EST | 2023-12-15 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 7 | 9,003 | 14.45% |
| SPY231222C00485000 | 2023-12-04 3:58PM EST | 2023-12-22 | 0.03 | 0.03 | 0.04 | 0.00 | - | 62 | 752 | 11.72% |
| SPY231229C00485000 | 2023-12-04 4:06PM EST | 2023-12-29 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,001 | 14,460 | 10.45% |
| SPY240105C00485000 | 2023-12-05 9:36AM EST | 2024-01-05 | 0.09 | 0.11 | 0.12 | -0.03 | -25.00% | 26 | 294 | 10.23% |
| SPY240112C00485000 | 2023-12-04 4:01PM EST | 2024-01-12 | 0.26 | 0.25 | 0.26 | 0.00 | - | 64 | 103 | 10.57% |
| SPY240119C00485000 | 2023-12-05 9:56AM EST | 2024-01-19 | 0.36 | 0.41 | 0.42 | -0.05 | -12.20% | 48 | 15,560 | 10.71% |
| SPY240131C00485000 | 2023-12-04 11:54AM EST | 2024-01-31 | 0.74 | 0.76 | 0.78 | 0.00 | - | 3 | 121 | 10.98% |
| SPY240216C00485000 | 2023-12-05 9:53AM EST | 2024-02-16 | 1.42 | 1.54 | 1.56 | -0.07 | -4.70% | 48 | 7,148 | 11.76% |
| SPY240229C00485000 | 2023-12-04 12:56PM EST | 2024-02-29 | 2.18 | 2.18 | 2.22 | 0.00 | - | 9 | 46 | 12.14% |
| SPY240315C00485000 | 2023-12-04 3:28PM EST | 2024-03-15 | 2.87 | 3.01 | 3.05 | 0.00 | - | 224 | 7,449 | 12.54% |
| SPY240328C00485000 | 2023-12-04 12:36PM EST | 2024-03-28 | 3.60 | 3.64 | 3.72 | 0.00 | - | 11 | 10,319 | 12.75% |
| SPY240419C00485000 | 2023-12-05 9:32AM EST | 2024-04-19 | 4.72 | 5.07 | 5.13 | -0.04 | -0.84% | 2 | 358 | 13.36% |
| SPY240430C00485000 | 2023-12-05 9:36AM EST | 2024-04-30 | 5.30 | 5.74 | 5.80 | -0.18 | -3.28% | 2 | 205 | 13.58% |
| SPY240531C00485000 | 2023-12-04 11:14AM EST | 2024-05-31 | 7.60 | 8.06 | 8.15 | 0.00 | - | 68 | 218 | 14.55% |
| SPY240621C00485000 | 2023-12-04 3:01PM EST | 2024-06-21 | 9.28 | 9.42 | 9.56 | 0.00 | - | 65 | 5,997 | 14.96% |
| SPY240628C00485000 | 2023-11-30 10:33AM EST | 2024-06-28 | 9.25 | 9.51 | 10.09 | 0.00 | - | 10 | 458 | 15.14% |
| SPY240920C00485000 | 2023-12-04 4:03PM EST | 2024-09-20 | 15.80 | 15.92 | 16.13 | 0.00 | - | 126 | 4,561 | 16.79% |
| SPY240930C00485000 | 2023-12-05 9:54AM EST | 2024-09-30 | 15.79 | 15.83 | 16.72 | -0.20 | -1.25% | 1 | 283 | 16.88% |
| SPY241220C00485000 | 2023-12-04 1:23PM EST | 2024-12-20 | 22.43 | 22.04 | 22.77 | 0.00 | - | 39 | 3,726 | 18.36% |
| SPY250117C00485000 | 2023-12-04 2:42PM EST | 2025-01-17 | 23.82 | 23.26 | 24.53 | 0.00 | - | 114 | 2,236 | 18.65% |
| SPY250321C00485000 | 2023-12-04 1:43PM EST | 2025-03-21 | 27.94 | 26.30 | 29.17 | 0.00 | - | 2 | 89 | 19.64% |
| SPY250620C00485000 | 2023-12-04 2:21PM EST | 2025-06-20 | 33.51 | 32.00 | 37.00 | 0.00 | - | 14 | 883 | 21.47% |
| SPY251219C00485000 | 2023-12-01 1:06PM EST | 2025-12-19 | 44.50 | 42.46 | 45.20 | 0.00 | - | 16 | 763 | 21.82% |
| SPY260116C00485000 | 2023-12-01 2:11PM EST | 2026-01-16 | 45.52 | 43.01 | 47.35 | 0.00 | - | 1 | 981 | 22.23% |
PutsforDecember 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231208P00485000 | 2023-11-21 9:37AM EST | 2023-12-08 | 31.97 | 28.06 | 29.47 | 0.00 | - | 2 | 0 | 43.63% |
| SPY231215P00485000 | 2023-12-05 9:37AM EST | 2023-12-15 | 30.74 | 28.26 | 30.51 | +0.88 | +2.95% | 4 | 360 | 32.77% |
| SPY231222P00485000 | 2023-11-22 9:43AM EST | 2023-12-22 | 29.25 | 28.20 | 30.19 | 0.00 | - | 1 | 1 | 24.22% |
| SPY231229P00485000 | 2023-12-04 10:18AM EST | 2023-12-29 | 30.21 | 27.80 | 30.46 | 0.00 | - | 60 | 33 | 21.56% |
| SPY240119P00485000 | 2023-12-01 4:12PM EST | 2024-01-19 | 26.82 | 27.97 | 30.74 | 0.00 | - | 1 | 21 | 16.63% |
| SPY240131P00485000 | 2023-11-27 3:37PM EST | 2024-01-31 | 30.35 | 27.52 | 30.95 | 0.00 | - | - | 1 | 15.28% |
| SPY240216P00485000 | 2023-11-29 10:35AM EST | 2024-02-16 | 29.41 | 28.09 | 31.16 | 0.00 | - | 2 | 7 | 13.94% |
| SPY240229P00485000 | 2023-11-27 1:00PM EST | 2024-02-29 | 30.46 | 27.86 | 31.40 | 0.00 | - | - | 3 | 13.27% |
| SPY240315P00485000 | 2023-12-04 1:49PM EST | 2024-03-15 | 29.95 | 27.95 | 31.39 | 0.00 | - | 5 | 9 | 12.24% |
| SPY240328P00485000 | 2023-11-29 1:21PM EST | 2024-03-28 | 29.95 | 28.26 | 31.56 | 0.00 | - | 2 | 8 | 11.78% |
| SPY240419P00485000 | 2023-11-29 10:06AM EST | 2024-04-19 | 29.00 | 28.25 | 31.69 | 0.00 | - | 3 | 10 | 10.97% |
| SPY240430P00485000 | 2023-11-29 1:51PM EST | 2024-04-30 | 30.19 | 28.21 | 31.71 | 0.00 | - | - | 5 | 10.58% |
| SPY240531P00485000 | 2023-12-01 1:20PM EST | 2024-05-31 | 28.77 | 28.87 | 32.65 | 0.00 | - | 10 | 9 | 10.65% |
| SPY240621P00485000 | 2023-12-04 12:03PM EST | 2024-06-21 | 31.61 | 29.65 | 32.79 | 0.00 | - | 4 | 59 | 10.22% |
| SPY240628P00485000 | 2023-11-29 1:59PM EST | 2024-06-28 | 31.23 | 29.63 | 32.78 | 0.00 | - | 2 | 2 | 10.04% |
| SPY240920P00485000 | 2023-12-05 9:31AM EST | 2024-09-20 | 34.02 | 32.00 | 34.84 | +0.37 | +1.10% | 2 | 1,346 | 10.08% |
| SPY240930P00485000 | 2023-12-04 12:13PM EST | 2024-09-30 | 33.63 | 31.68 | 34.90 | 0.00 | - | 196 | 219 | 9.96% |
| SPY241220P00485000 | 2023-12-04 10:34AM EST | 2024-12-20 | 37.02 | 34.63 | 36.93 | 0.00 | - | 2 | 751 | 10.13% |
| SPY250117P00485000 | 2023-11-28 9:49AM EST | 2025-01-17 | 37.38 | 35.13 | 37.99 | 0.00 | - | 2 | 19 | 10.41% |
| SPY250321P00485000 | 2023-12-04 10:30AM EST | 2025-03-21 | 39.30 | 36.77 | 40.50 | 0.00 | - | 2 | 11 | 11.04% |
| SPY250620P00485000 | 2023-11-24 12:42PM EST | 2025-06-20 | 40.18 | 39.51 | 42.24 | 0.00 | - | 4 | 64 | 10.94% |
| SPY251219P00485000 | 2023-11-29 1:43PM EST | 2025-12-19 | 44.20 | 42.92 | 47.00 | 0.00 | - | 10 | 52 | 11.45% |
| SPY260116P00485000 | 2023-12-04 10:42AM EST | 2026-01-16 | 46.44 | 43.29 | 47.99 | 0.00 | - | 4 | 110 | 11.63% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.