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:265.00
CallsforSeptember 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00265000 | 2023-09-19 10:32AM EDT | 2023-10-20 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231117C00265000 | 2023-09-15 3:05PM EDT | 2023-11-17 | 181.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00265000 | 2023-09-14 1:42PM EDT | 2023-12-15 | 187.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119C00265000 | 2023-09-14 2:49PM EDT | 2024-01-19 | 187.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240315C00265000 | 2023-08-31 11:31AM EDT | 2024-03-15 | 193.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00265000 | 2023-09-15 1:13PM EDT | 2024-06-21 | 188.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00265000 | 2023-08-22 3:40PM EDT | 2024-09-20 | 184.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 2024-12-20 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 0.00% |
| SPY250117C00265000 | 2023-03-06 1:09PM EDT | 2025-01-17 | 161.20 | 156.00 | 160.50 | 0.00 | - | 16 | 17 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 58.36% |
| SPY251219C00265000 | 2023-08-10 12:27PM EDT | 2025-12-19 | 202.00 | 199.50 | 203.50 | 0.00 | - | 2 | 2 | 45.31% |
PutsforSeptember 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00265000 | 2023-09-19 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY231020P00265000 | 2023-09-20 3:22PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY231117P00265000 | 2023-09-20 4:03PM EDT | 2023-11-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY231215P00265000 | 2023-09-20 4:07PM EDT | 2023-12-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY240119P00265000 | 2023-09-20 2:39PM EDT | 2024-01-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SPY240315P00265000 | 2023-09-19 1:31PM EDT | 2024-03-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240621P00265000 | 2023-09-20 3:34PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00265000 | 2023-09-18 12:30PM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241220P00265000 | 2023-09-13 10:57AM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00265000 | 2023-09-13 10:23AM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00265000 | 2023-07-27 3:43PM EDT | 2025-03-21 | 2.87 | 1.50 | 4.80 | 0.00 | - | 6 | 28 | 29.94% |
| SPY250620P00265000 | 2023-08-17 11:43AM EDT | 2025-06-20 | 4.25 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 30.03% |
| SPY251219P00265000 | 2023-09-11 2:41PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
