SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:393.00
CallsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00393000 | 2023-10-02 2:28PM EDT | 2023-10-06 | 32.82 | 30.53 | 30.80 | 0.00 | - | 1 | 2 | 55.69% |
| SPY231117C00393000 | 2023-10-04 10:59AM EDT | 2023-11-17 | 33.47 | 35.23 | 35.35 | -5.24 | -13.54% | 40 | 23 | 28.17% |
| SPY231215C00393000 | 2023-10-02 9:33AM EDT | 2023-12-15 | 41.66 | 38.20 | 38.95 | 0.00 | - | 4 | 24 | 28.27% |
| SPY231229C00393000 | 2023-10-04 10:18AM EDT | 2023-12-29 | 37.79 | 38.77 | 39.49 | -11.63 | -23.53% | 4 | 888 | 26.70% |
| SPY240328C00393000 | 2023-09-29 10:49AM EDT | 2024-03-28 | 53.71 | 46.95 | 47.64 | 0.00 | - | 1 | 48 | 26.78% |
PutsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004P00393000 | 2023-10-04 9:48AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,883 | 51.56% |
| SPY231005P00393000 | 2023-10-04 11:55AM EDT | 2023-10-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 499 | 40.82% |
| SPY231006P00393000 | 2023-10-04 10:46AM EDT | 2023-10-06 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 82 | 1,545 | 34.57% |
| SPY231009P00393000 | 2023-10-03 2:31PM EDT | 2023-10-09 | 0.14 | 0.06 | 0.07 | 0.00 | - | 23 | 149 | 26.27% |
| SPY231010P00393000 | 2023-10-03 1:59PM EDT | 2023-10-10 | 0.19 | 0.09 | 0.10 | 0.00 | - | 87 | 119 | 25.59% |
| SPY231011P00393000 | 2023-10-04 10:14AM EDT | 2023-10-11 | 0.16 | 0.12 | 0.13 | -0.12 | -42.86% | 24 | 193 | 24.90% |
| SPY231117P00393000 | 2023-10-04 12:56PM EDT | 2023-11-17 | 2.19 | 2.20 | 2.21 | -0.40 | -15.44% | 707 | 3,936 | 20.11% |
| SPY231215P00393000 | 2023-10-04 12:02PM EDT | 2023-12-15 | 4.06 | 4.02 | 4.04 | -0.76 | -15.77% | 57 | 12,538 | 19.67% |
| SPY231229P00393000 | 2023-10-04 10:08AM EDT | 2023-12-29 | 5.30 | 4.78 | 4.80 | -0.43 | -7.50% | 4 | 395 | 19.35% |
| SPY240328P00393000 | 2023-09-27 11:45AM EDT | 2024-03-28 | 8.95 | 8.85 | 9.16 | 0.00 | - | 11 | 140 | 18.39% |
© 2023 Yahoo. All rights reserved.
