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:392.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004C00392000 | 2023-10-02 12:01PM EDT | 2023-10-04 | 33.94 | 35.07 | 36.10 | +0.90 | +2.72% | 1 | 0 | 64.55% |
| SPY231013C00392000 | 2023-09-26 9:58AM EDT | 2023-10-13 | 38.30 | 35.96 | 36.86 | 0.00 | - | - | 35 | 40.66% |
| SPY231117C00392000 | 2023-09-27 3:47PM EDT | 2023-11-17 | 38.66 | 39.91 | 40.04 | 0.00 | - | 2 | 117 | 28.98% |
| SPY231215C00392000 | 2023-09-29 10:08AM EDT | 2023-12-15 | 46.00 | 42.48 | 43.30 | 0.00 | - | 1 | 0 | 28.72% |
| SPY231229C00392000 | 2023-09-20 10:47AM EDT | 2023-12-29 | 58.89 | 43.12 | 43.92 | 0.00 | - | 1 | 0 | 27.30% |
| SPY240328C00392000 | 2023-10-02 3:59PM EDT | 2024-03-28 | 51.02 | 50.87 | 51.69 | -0.39 | -0.76% | 5 | 0 | 27.10% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003P00392000 | 2023-10-02 12:20PM EDT | 2023-10-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,003 | 0 | 61.72% |
| SPY231004P00392000 | 2023-10-02 4:00PM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,007 | 0 | 44.92% |
| SPY231005P00392000 | 2023-10-02 3:50PM EDT | 2023-10-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 6 | 0 | 38.28% |
| SPY231006P00392000 | 2023-10-02 2:26PM EDT | 2023-10-06 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 90 | 0 | 34.38% |
| SPY231009P00392000 | 2023-10-02 10:19AM EDT | 2023-10-09 | 0.10 | 0.05 | 0.06 | -0.05 | -33.33% | 1 | 0 | 27.34% |
| SPY231010P00392000 | 2023-10-02 4:06PM EDT | 2023-10-10 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 151 | 0 | 26.95% |
| SPY231011P00392000 | 2023-10-02 1:27PM EDT | 2023-10-11 | 0.15 | 0.10 | 0.11 | +0.02 | +15.38% | 2 | 0 | 26.17% |
| SPY231013P00392000 | 2023-10-02 2:22PM EDT | 2023-10-13 | 0.20 | 0.16 | 0.17 | -0.04 | -16.67% | 161 | 0 | 25.34% |
| SPY231020P00392000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 0.38 | 0.35 | 0.36 | -0.13 | -25.49% | 429 | 794 | 22.61% |
| SPY231117P00392000 | 2023-10-02 3:45PM EDT | 2023-11-17 | 1.75 | 1.62 | 1.63 | -0.04 | -2.23% | 456 | 0 | 20.18% |
| SPY231215P00392000 | 2023-10-02 3:56PM EDT | 2023-12-15 | 3.20 | 3.17 | 3.19 | +0.25 | +8.47% | 488 | 2,701 | 19.72% |
| SPY231229P00392000 | 2023-10-02 11:26AM EDT | 2023-12-29 | 3.62 | 3.78 | 3.83 | -0.51 | -12.35% | 3 | 1,872 | 19.32% |
| SPY240328P00392000 | 2023-09-28 3:02PM EDT | 2024-03-28 | 7.72 | 7.49 | 7.84 | 0.00 | - | 107 | 0 | 18.36% |
© 2023 Yahoo. All rights reserved.
