SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:412.00
CallsforSeptember 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00412000 | 2023-09-19 10:32AM EDT | 2023-09-22 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230925C00412000 | 2023-09-14 3:08PM EDT | 2023-09-25 | 38.99 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY230929C00412000 | 2023-09-11 3:47PM EDT | 2023-09-29 | 36.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231006C00412000 | 2023-09-18 9:34AM EDT | 2023-10-06 | 33.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231013C00412000 | 2023-09-15 10:32AM EDT | 2023-10-13 | 36.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231020C00412000 | 2023-09-19 12:46PM EDT | 2023-10-20 | 31.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY231117C00412000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| SPY231215C00412000 | 2023-09-19 3:49PM EDT | 2023-12-15 | 39.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240315C00412000 | 2023-09-15 3:50PM EDT | 2024-03-15 | 47.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforSeptember 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230921P00412000 | 2023-09-19 10:59AM EDT | 2023-09-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPY230922P00412000 | 2023-09-20 3:48PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY230925P00412000 | 2023-09-18 12:33PM EDT | 2023-09-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230929P00412000 | 2023-09-19 3:59PM EDT | 2023-09-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| SPY231006P00412000 | 2023-09-20 3:35PM EDT | 2023-10-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY231013P00412000 | 2023-09-20 3:59PM EDT | 2023-10-13 | 0.73 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| SPY231020P00412000 | 2023-09-20 3:59PM EDT | 2023-10-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPY231117P00412000 | 2023-09-20 3:59PM EDT | 2023-11-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| SPY231215P00412000 | 2023-09-20 3:43PM EDT | 2023-12-15 | 3.83 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY240315P00412000 | 2023-09-20 3:39PM EDT | 2024-03-15 | 7.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240628P00412000 | 2023-09-20 10:56AM EDT | 2024-06-28 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
