SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:215.00
CallsforSeptember 28, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00215000 | 2023-04-25 12:53PM EDT | 2023-10-20 | 197.09 | 201.38 | 202.45 | 0.00 | - | 1 | 12 | 0.00% |
| SPY231215C00215000 | 2023-04-13 4:12PM EDT | 2023-12-15 | 203.84 | 199.86 | 200.88 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240119C00215000 | 2023-09-20 4:03PM EDT | 2024-01-19 | 226.79 | 215.18 | 216.69 | 0.00 | - | 1 | 3 | 67.64% |
| SPY240315C00215000 | 2023-06-12 3:10PM EDT | 2024-03-15 | 222.62 | 236.53 | 237.16 | 0.00 | - | 1 | 12 | 112.61% |
| SPY240621C00215000 | 2023-07-17 3:20PM EDT | 2024-06-21 | 243.50 | 230.53 | 232.39 | 0.00 | - | 1 | 12 | 81.00% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 2024-12-20 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 2025-01-17 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 222.70 | 226.36 | 0.00 | - | 1 | 2 | 50.62% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 67.74% |
| SPY251219C00215000 | 2023-09-22 1:20PM EDT | 2025-12-19 | 232.50 | 225.00 | 230.00 | 0.00 | - | 1 | 15 | 45.02% |
| SPY260116C00215000 | 2023-09-27 1:28PM EDT | 2026-01-16 | 224.00 | 225.50 | 230.50 | 0.00 | - | 1 | 1 | 44.75% |
PutsforSeptember 28, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00215000 | 2023-09-27 2:01PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 3,276 | 81.25% |
| SPY231117P00215000 | 2023-09-27 10:02AM EDT | 2023-11-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 2,899 | 61.33% |
| SPY231215P00215000 | 2023-09-28 1:55PM EDT | 2023-12-15 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 8 | 2,171 | 53.81% |
| SPY240119P00215000 | 2023-09-28 2:20PM EDT | 2024-01-19 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 625 | 6,800 | 49.27% |
| SPY240315P00215000 | 2023-09-28 11:15AM EDT | 2024-03-15 | 0.35 | 0.31 | 0.36 | +0.08 | +29.63% | 4 | 773 | 44.56% |
| SPY240621P00215000 | 2023-09-26 1:37PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.82 | 0.00 | - | 12 | 138 | 39.92% |
| SPY240920P00215000 | 2023-09-28 9:30AM EDT | 2024-09-20 | 1.25 | 1.06 | 1.24 | +0.13 | +11.61% | 1 | 1,118 | 36.89% |
| SPY241220P00215000 | 2023-09-26 10:36AM EDT | 2024-12-20 | 1.54 | 1.44 | 1.67 | 0.00 | - | 4 | 318 | 34.72% |
| SPY250117P00215000 | 2023-09-28 11:36AM EDT | 2025-01-17 | 1.69 | 1.60 | 1.73 | -0.10 | -5.59% | 4 | 6,785 | 33.91% |
| SPY250321P00215000 | 2023-09-25 1:17PM EDT | 2025-03-21 | 1.71 | 1.61 | 2.16 | 0.00 | - | 18 | 11 | 33.23% |
| SPY250620P00215000 | 2023-09-26 9:37AM EDT | 2025-06-20 | 2.07 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 36.88% |
| SPY251219P00215000 | 2023-08-15 1:13PM EDT | 2025-12-19 | 3.49 | 1.21 | 3.25 | 0.00 | - | 1 | 10 | 29.46% |
© 2023 Yahoo. All rights reserved.
