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:401.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00401000 | 2023-09-27 10:24AM EDT | 2023-10-06 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020C00401000 | 2023-09-29 3:36PM EDT | 2023-10-20 | 28.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231117C00401000 | 2023-10-02 11:23AM EDT | 2023-11-17 | 32.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY231215C00401000 | 2023-09-26 3:55PM EDT | 2023-12-15 | 34.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00401000 | 2023-09-27 10:24AM EDT | 2024-06-28 | 51.96 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003P00401000 | 2023-10-02 3:55PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SPY231004P00401000 | 2023-10-02 2:15PM EDT | 2023-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
| SPY231005P00401000 | 2023-10-02 4:10PM EDT | 2023-10-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY231006P00401000 | 2023-10-02 4:00PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| SPY231009P00401000 | 2023-10-02 12:00PM EDT | 2023-10-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPY231010P00401000 | 2023-10-02 4:11PM EDT | 2023-10-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY231011P00401000 | 2023-10-02 3:59PM EDT | 2023-10-11 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY231020P00401000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| SPY231117P00401000 | 2023-10-02 3:21PM EDT | 2023-11-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| SPY231215P00401000 | 2023-10-02 1:47PM EDT | 2023-12-15 | 4.62 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| SPY231229P00401000 | 2023-10-02 2:16PM EDT | 2023-12-29 | 5.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240119P00401000 | 2023-09-29 1:33PM EDT | 2024-01-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY240216P00401000 | 2023-10-02 2:40PM EDT | 2024-02-16 | 8.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| SPY240315P00401000 | 2023-10-02 3:37PM EDT | 2024-03-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY240328P00401000 | 2023-09-29 2:35PM EDT | 2024-03-28 | 9.60 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| SPY240628P00401000 | 2023-09-28 3:06PM EDT | 2024-06-28 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
