SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:185.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00185000 | 2023-04-24 1:01PM EDT | 2023-10-20 | 229.07 | 227.73 | 228.86 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231215C00185000 | 2023-08-25 11:31AM EDT | 2023-12-15 | 253.97 | 247.68 | 248.73 | 0.00 | - | 1 | 33 | 126.64% |
| SPY240119C00185000 | 2023-05-11 2:08PM EDT | 2024-01-19 | 229.15 | 246.96 | 248.22 | 0.00 | - | 1 | 2 | 101.44% |
| SPY240621C00185000 | 2023-09-12 12:45PM EDT | 2024-06-21 | 266.19 | 245.55 | 247.98 | 0.00 | - | - | 1 | 62.51% |
| SPY241220C00185000 | 2023-07-14 1:40PM EDT | 2024-12-20 | 272.45 | 265.71 | 269.34 | 0.00 | - | 10 | 11 | 83.89% |
| SPY250117C00185000 | 2023-06-13 12:21PM EDT | 2025-01-17 | 258.05 | 267.50 | 272.50 | 0.00 | - | 1 | 28 | 84.58% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 2025-03-21 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 2025-06-20 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 76.78% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00185000 | 2023-09-19 9:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 612 | 106.25% |
| SPY231215P00185000 | 2023-10-02 9:53AM EDT | 2023-12-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 7,348 | 62.50% |
| SPY240119P00185000 | 2023-10-02 10:04AM EDT | 2024-01-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 10 | 0 | 56.15% |
| SPY240621P00185000 | 2023-09-25 1:18PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.56 | 0.00 | - | 11 | 295 | 45.36% |
| SPY240920P00185000 | 2023-09-27 2:11PM EDT | 2024-09-20 | 0.85 | 0.68 | 0.84 | 0.00 | - | 15 | 528 | 41.50% |
| SPY241220P00185000 | 2023-09-27 1:46PM EDT | 2024-12-20 | 1.13 | 0.98 | 1.05 | 0.00 | - | 3 | 0 | 38.35% |
| SPY250117P00185000 | 2023-09-27 3:27PM EDT | 2025-01-17 | 1.12 | 1.06 | 1.17 | 0.00 | - | 51 | 0 | 37.85% |
| SPY250321P00185000 | 2023-08-31 9:30AM EDT | 2025-03-21 | 0.82 | 0.00 | 2.50 | 0.00 | - | 1 | 54 | 40.76% |
| SPY250620P00185000 | 2023-08-29 9:30AM EDT | 2025-06-20 | 2.01 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 43.75% |
| SPY251219P00185000 | 2023-09-13 11:22AM EDT | 2025-12-19 | 2.20 | 0.12 | 2.20 | 0.00 | - | 1 | 0 | 32.38% |
© 2023 Yahoo. All rights reserved.
