SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:235.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00235000 | 2023-05-26 3:31PM EDT | 2023-10-20 | 187.53 | 200.78 | 201.73 | 0.00 | - | 1 | 1 | 184.74% |
| SPY231117C00235000 | 2023-08-11 11:11AM EDT | 2023-11-17 | 212.15 | 211.54 | 212.34 | 0.00 | - | - | 1 | 167.49% |
| SPY231215C00235000 | 2023-05-24 11:38AM EDT | 2023-12-15 | 180.95 | 202.68 | 203.87 | 0.00 | - | 2 | 50 | 106.15% |
| SPY240119C00235000 | 2023-04-13 11:08AM EDT | 2024-01-19 | 181.58 | 180.56 | 182.25 | 0.00 | - | 25 | 47 | 0.00% |
| SPY240315C00235000 | 2023-05-19 10:56AM EDT | 2024-03-15 | 191.90 | 211.13 | 212.60 | 0.00 | - | 1 | 2 | 90.94% |
| SPY240621C00235000 | 2023-08-30 3:21PM EDT | 2024-06-21 | 223.00 | 201.50 | 204.28 | 0.00 | - | 27 | 54 | 56.56% |
| SPY240920C00235000 | 2023-06-12 9:40AM EDT | 2024-09-20 | 205.00 | 219.75 | 223.50 | 0.00 | - | - | 14 | 74.74% |
| SPY241220C00235000 | 2023-09-15 3:16PM EDT | 2024-12-20 | 220.00 | 205.08 | 208.96 | 0.00 | - | 1 | 13 | 52.18% |
| SPY250117C00235000 | 2023-08-16 11:19AM EDT | 2025-01-17 | 219.36 | 219.50 | 223.50 | 0.00 | - | 1 | 36 | 64.61% |
| SPY250321C00235000 | 2023-07-13 9:32AM EDT | 2025-03-21 | 225.00 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 62.65% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 62.73% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 50.66% |
| SPY260116C00235000 | 2023-09-12 3:44PM EDT | 2026-01-16 | 224.00 | 210.50 | 215.00 | 0.00 | - | - | 3 | 43.42% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00235000 | 2023-09-28 3:30PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 12,149 | 71.88% |
| SPY231117P00235000 | 2023-09-28 3:57PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,501 | 1,822 | 56.25% |
| SPY231215P00235000 | 2023-09-26 3:32PM EDT | 2023-12-15 | 0.16 | 0.07 | 0.08 | 0.00 | - | 72 | 6,422 | 48.83% |
| SPY240119P00235000 | 2023-09-28 11:08AM EDT | 2024-01-19 | 0.23 | 0.18 | 0.20 | 0.00 | - | 152 | 6,182 | 44.87% |
| SPY240315P00235000 | 2023-09-28 12:06PM EDT | 2024-03-15 | 0.43 | 0.38 | 0.44 | 0.00 | - | 5 | 746 | 40.60% |
| SPY240621P00235000 | 2023-09-27 3:42PM EDT | 2024-06-21 | 1.10 | 0.85 | 0.98 | 0.00 | - | 4 | 209 | 36.46% |
| SPY240920P00235000 | 2023-09-25 12:09PM EDT | 2024-09-20 | 1.45 | 1.30 | 1.48 | 0.00 | - | 4 | 59 | 33.81% |
| SPY241220P00235000 | 2023-09-28 1:23PM EDT | 2024-12-20 | 1.99 | 1.87 | 1.95 | 0.00 | - | 22 | 726 | 31.79% |
| SPY250117P00235000 | 2023-09-25 12:43PM EDT | 2025-01-17 | 1.97 | 1.96 | 2.12 | 0.00 | - | 3,156 | 1,528 | 31.35% |
| SPY250321P00235000 | 2023-09-25 11:55AM EDT | 2025-03-21 | 2.33 | 2.06 | 2.59 | 0.00 | - | 24 | 100 | 30.68% |
| SPY250620P00235000 | 2023-07-20 11:41AM EDT | 2025-06-20 | 2.52 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 33.73% |
| SPY251219P00235000 | 2023-08-16 12:01PM EDT | 2025-12-19 | 4.30 | 1.50 | 3.80 | 0.00 | - | 52 | 306 | 27.19% |
| SPY260116P00235000 | 2023-09-20 9:43AM EDT | 2026-01-16 | 3.35 | 1.50 | 6.50 | 0.00 | - | - | 1 | 30.52% |
© 2023 Yahoo. All rights reserved.
