SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00285000 | 2023-05-24 1:40PM EDT | 2023-09-29 | 130.70 | 151.47 | 152.47 | 0.00 | - | - | 0 | 266.38% |
| SPY231020C00285000 | 2023-07-18 2:16PM EDT | 2023-10-20 | 171.79 | 154.72 | 155.47 | 0.00 | - | 13 | 13 | 141.52% |
| SPY231117C00285000 | 2023-07-07 2:20PM EDT | 2023-11-17 | 161.45 | 165.19 | 166.12 | 0.00 | - | 2 | 0 | 130.00% |
| SPY231215C00285000 | 2023-09-14 2:38PM EDT | 2023-12-15 | 167.85 | 149.22 | 150.22 | 0.00 | - | 1 | 11 | 63.87% |
| SPY231229C00285000 | 2023-08-01 1:08PM EDT | 2023-12-29 | 176.60 | 168.41 | 169.49 | 0.00 | - | 2 | 17 | 104.36% |
| SPY240119C00285000 | 2023-08-24 3:25PM EDT | 2024-01-19 | 157.86 | 149.32 | 150.54 | 0.00 | - | 2 | 22 | 54.22% |
| SPY240315C00285000 | 2023-08-02 10:48AM EDT | 2024-03-15 | 174.05 | 171.90 | 173.25 | 0.00 | - | 152 | 187 | 83.06% |
| SPY240621C00285000 | 2023-07-27 10:00AM EDT | 2024-06-21 | 185.53 | 164.61 | 166.86 | 0.00 | - | 11 | 100 | 58.54% |
| SPY241220C00285000 | 2023-08-30 10:13AM EDT | 2024-12-20 | 182.60 | 160.75 | 163.75 | 0.00 | - | 1 | 71 | 43.44% |
| SPY250117C00285000 | 2023-02-15 4:18PM EDT | 2025-01-17 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250321C00285000 | 2023-09-21 9:47AM EDT | 2025-03-21 | 167.60 | 162.50 | 167.00 | 0.00 | - | 1 | 5 | 42.40% |
| SPY250620C00285000 | 2023-06-28 3:13PM EDT | 2025-06-20 | 173.99 | 189.00 | 194.00 | 0.00 | - | 1 | 2 | 56.64% |
| SPY251219C00285000 | 2023-08-28 11:07AM EDT | 2025-12-19 | 181.50 | 170.00 | 174.00 | 0.00 | - | 3 | 40 | 39.20% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00285000 | 2023-09-18 11:23AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,927 | 96.88% |
| SPY231020P00285000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 58 | 5,295 | 54.88% |
| SPY231117P00285000 | 2023-09-22 4:09PM EDT | 2023-11-17 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 35 | 4,816 | 43.80% |
| SPY231215P00285000 | 2023-09-22 1:40PM EDT | 2023-12-15 | 0.29 | 0.31 | 0.32 | -0.01 | -3.33% | 86 | 15,261 | 39.31% |
| SPY231229P00285000 | 2023-09-21 3:30PM EDT | 2023-12-29 | 0.37 | 0.37 | 0.39 | 0.00 | - | 21 | 1,500 | 37.38% |
| SPY240119P00285000 | 2023-09-22 9:30AM EDT | 2024-01-19 | 0.52 | 0.53 | 0.55 | +0.03 | +6.12% | 5 | 5,108 | 35.67% |
| SPY240315P00285000 | 2023-09-22 9:59AM EDT | 2024-03-15 | 0.98 | 0.93 | 1.08 | -0.05 | -4.85% | 2 | 790 | 32.86% |
| SPY240621P00285000 | 2023-09-18 10:29AM EDT | 2024-06-21 | 1.62 | 1.79 | 2.05 | 0.00 | - | 23 | 856 | 29.75% |
| SPY240920P00285000 | 2023-09-15 10:58AM EDT | 2024-09-20 | 2.33 | 2.61 | 2.91 | 0.00 | - | 1 | 149 | 27.81% |
| SPY241220P00285000 | 2023-09-20 2:07PM EDT | 2024-12-20 | 2.60 | 3.48 | 3.83 | 0.00 | - | 2 | 2,178 | 26.54% |
| SPY250117P00285000 | 2023-09-20 10:55AM EDT | 2025-01-17 | 3.35 | 3.55 | 4.00 | 0.00 | - | 2 | 324 | 26.04% |
| SPY250321P00285000 | 2023-09-22 10:10AM EDT | 2025-03-21 | 4.32 | 2.50 | 4.81 | +0.02 | +0.47% | 6 | 284 | 25.68% |
| SPY251219P00285000 | 2023-09-13 11:38AM EDT | 2025-12-19 | 6.05 | 5.00 | 7.36 | 0.00 | - | 2 | 336 | 23.62% |
© 2023 Yahoo. All rights reserved.
