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:408.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00408000 | 2023-10-03 2:04PM EDT | 2023-10-06 | 13.39 | 13.68 | 13.79 | -6.62 | -33.08% | 34 | 41 | 17.53% |
| SPY231013C00408000 | 2023-09-28 10:11AM EDT | 2023-10-13 | 21.06 | 15.18 | 15.29 | 0.00 | - | 1 | 34 | 21.53% |
| SPY231020C00408000 | 2023-10-03 12:52PM EDT | 2023-10-20 | 17.52 | 16.60 | 16.68 | -2.92 | -14.29% | 21 | 53 | 21.93% |
| SPY231027C00408000 | 2023-10-03 12:01PM EDT | 2023-10-27 | 18.09 | 17.84 | 17.93 | -5.25 | -22.49% | 1 | 3 | 22.11% |
| SPY231117C00408000 | 2023-10-03 2:33PM EDT | 2023-11-17 | 21.00 | 21.23 | 21.29 | -4.93 | -19.01% | 3 | 3,521 | 22.72% |
| SPY231215C00408000 | 2023-10-03 11:03AM EDT | 2023-12-15 | 25.19 | 24.57 | 25.04 | -2.63 | -9.45% | 6 | 1,708 | 23.29% |
| SPY231229C00408000 | 2023-10-02 2:09PM EDT | 2023-12-29 | 28.68 | 25.35 | 25.90 | 0.00 | - | 686 | 342 | 22.46% |
| SPY240315C00408000 | 2023-10-02 10:13AM EDT | 2024-03-15 | 37.57 | 33.54 | 34.06 | 0.00 | - | 4 | 1 | 23.98% |
| SPY240628C00408000 | 2023-09-20 4:10PM EDT | 2024-06-28 | 55.16 | 41.94 | 42.86 | 0.00 | - | - | 239 | 25.05% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003P00408000 | 2023-10-03 3:16PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,792 | 25.00% |
| SPY231004P00408000 | 2023-10-03 3:45PM EDT | 2023-10-04 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 4,155 | 6,974 | 22.36% |
| SPY231005P00408000 | 2023-10-03 3:46PM EDT | 2023-10-05 | 0.15 | 0.15 | 0.16 | +0.10 | +200.00% | 581 | 3,364 | 21.78% |
| SPY231006P00408000 | 2023-10-03 3:42PM EDT | 2023-10-06 | 0.33 | 0.33 | 0.34 | +0.24 | +266.67% | 3,119 | 3,247 | 22.22% |
| SPY231009P00408000 | 2023-10-03 3:44PM EDT | 2023-10-09 | 0.55 | 0.54 | 0.55 | +0.40 | +266.67% | 350 | 405 | 19.02% |
| SPY231010P00408000 | 2023-10-03 3:36PM EDT | 2023-10-10 | 0.84 | 0.77 | 0.78 | +0.59 | +236.00% | 110 | 2,233 | 19.69% |
| SPY231011P00408000 | 2023-10-03 3:25PM EDT | 2023-10-11 | 1.03 | 0.98 | 0.99 | +0.60 | +139.53% | 187 | 24 | 20.03% |
| SPY231012P00408000 | 2023-10-03 3:41PM EDT | 2023-10-12 | 1.28 | 1.22 | 1.23 | +0.68 | +113.33% | 426 | 33 | 20.46% |
| SPY231013P00408000 | 2023-10-03 3:32PM EDT | 2023-10-13 | 1.55 | 1.43 | 1.44 | +0.99 | +176.79% | 6,465 | 9,945 | 20.66% |
| SPY231020P00408000 | 2023-10-03 3:41PM EDT | 2023-10-20 | 2.51 | 2.39 | 2.40 | +1.37 | +120.18% | 3,307 | 10,634 | 19.83% |
| SPY231027P00408000 | 2023-10-03 3:47PM EDT | 2023-10-27 | 3.24 | 3.21 | 3.23 | +1.46 | +82.02% | 853 | 3,212 | 19.28% |
| SPY231117P00408000 | 2023-10-03 3:37PM EDT | 2023-11-17 | 5.48 | 5.29 | 5.31 | +1.66 | +43.46% | 1,135 | 34,547 | 18.39% |
| SPY231215P00408000 | 2023-10-03 3:42PM EDT | 2023-12-15 | 7.76 | 7.69 | 7.71 | +2.26 | +41.09% | 926 | 13,760 | 18.07% |
| SPY231229P00408000 | 2023-10-03 1:33PM EDT | 2023-12-29 | 8.30 | 8.64 | 8.69 | +1.39 | +20.12% | 117 | 7,779 | 17.87% |
| SPY240216P00408000 | 2023-09-29 12:45PM EDT | 2024-02-16 | 8.24 | 11.32 | 11.37 | 0.00 | - | 313 | 310 | 17.14% |
| SPY240628P00408000 | 2023-10-03 11:50AM EDT | 2024-06-28 | 16.88 | 16.68 | 17.45 | +0.38 | +2.30% | 10 | 307 | 16.65% |
© 2023 Yahoo. All rights reserved.
