SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:205.00
CallsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00205000 | 2023-08-22 10:56AM EDT | 2023-10-20 | 235.54 | 226.53 | 227.35 | 0.00 | - | 1 | 0 | 284.57% |
| SPY231215C00205000 | 2023-09-22 10:05AM EDT | 2023-12-15 | 230.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240119C00205000 | 2023-07-25 11:08AM EDT | 2024-01-19 | 253.00 | 237.15 | 238.30 | 0.00 | - | 1 | 16 | 143.71% |
| SPY240315C00205000 | 2023-07-17 10:57AM EDT | 2024-03-15 | 249.89 | 238.34 | 239.56 | 0.00 | - | 1 | 10 | 119.17% |
| SPY240621C00205000 | 2023-03-22 11:34AM EDT | 2024-06-21 | 201.74 | 212.30 | 214.19 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220C00205000 | 2023-09-15 9:45AM EDT | 2024-12-20 | 249.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,218 | 0.00% |
| SPY250117C00205000 | 2023-09-11 2:28PM EDT | 2025-01-17 | 251.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPY250321C00205000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 253.50 | 230.00 | 235.00 | 0.00 | - | 10 | 24 | 58.23% |
| SPY250620C00205000 | 2023-08-03 9:35AM EDT | 2025-06-20 | 254.00 | 253.00 | 257.50 | 0.00 | - | 2 | 108 | 77.20% |
| SPY251219C00205000 | 2023-08-28 2:18PM EDT | 2025-12-19 | 248.40 | 232.50 | 237.50 | 0.00 | - | 1 | 3 | 52.30% |
PutsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00205000 | 2023-09-28 11:49AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 954 | 50.00% |
| SPY231215P00205000 | 2023-10-03 4:00PM EDT | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
| SPY240119P00205000 | 2023-10-03 2:25PM EDT | 2024-01-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 10,511 | 25.00% |
| SPY240315P00205000 | 2023-09-28 11:16AM EDT | 2024-03-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 645 | 25.00% |
| SPY240621P00205000 | 2023-09-22 1:23PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 12.50% |
| SPY240920P00205000 | 2023-09-29 2:36PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| SPY241220P00205000 | 2023-10-03 12:24PM EDT | 2024-12-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 435 | 12.50% |
| SPY250117P00205000 | 2023-09-26 10:49AM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| SPY250321P00205000 | 2023-09-25 3:09PM EDT | 2025-03-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| SPY250620P00205000 | 2023-08-29 9:30AM EDT | 2025-06-20 | 1.71 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 38.56% |
| SPY251219P00205000 | 2023-10-03 2:35PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
© 2023 Yahoo. All rights reserved.
