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:418.00
CallsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230927C00418000 | 2023-09-26 4:12PM EDT | 2023-09-27 | 8.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY230929C00418000 | 2023-09-26 4:07PM EDT | 2023-09-29 | 9.39 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| SPY231002C00418000 | 2023-09-26 3:42PM EDT | 2023-10-02 | 9.32 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY231003C00418000 | 2023-09-26 3:47PM EDT | 2023-10-03 | 9.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY231006C00418000 | 2023-09-26 1:48PM EDT | 2023-10-06 | 11.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY231013C00418000 | 2023-09-26 2:40PM EDT | 2023-10-13 | 12.20 | 0.00 | 0.00 | -3.74 | -23.46% | 9 | 0 | 0.00% |
| SPY231020C00418000 | 2023-09-26 12:47PM EDT | 2023-10-20 | 14.78 | 0.00 | 0.00 | -2.58 | -14.86% | 46 | 0 | 0.00% |
| SPY231027C00418000 | 2023-09-26 10:46AM EDT | 2023-10-27 | 16.41 | 0.00 | 0.00 | -3.04 | -15.63% | 5 | 0 | 0.00% |
| SPY231103C00418000 | 2023-09-26 3:21PM EDT | 2023-11-03 | 15.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY231117C00418000 | 2023-09-26 3:44PM EDT | 2023-11-17 | 18.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY231215C00418000 | 2023-09-25 1:07PM EDT | 2023-12-15 | 24.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240315C00418000 | 2023-09-22 9:43AM EDT | 2024-03-15 | 34.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00418000 | 2023-07-17 12:57PM EDT | 2024-06-28 | 61.14 | 51.49 | 52.82 | 0.00 | - | - | 0 | 33.43% |
PutsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230927P00418000 | 2023-09-26 4:14PM EDT | 2023-09-27 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 6,332 | 0 | 6.25% |
| SPY230928P00418000 | 2023-09-26 4:13PM EDT | 2023-09-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 6.25% |
| SPY230929P00418000 | 2023-09-26 4:14PM EDT | 2023-09-29 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,554 | 0 | 6.25% |
| SPY231002P00418000 | 2023-09-26 4:12PM EDT | 2023-10-02 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 3.13% |
| SPY231003P00418000 | 2023-09-26 4:13PM EDT | 2023-10-03 | 1.31 | 0.00 | 0.00 | +0.63 | +92.65% | 431 | 0 | 3.13% |
| SPY231004P00418000 | 2023-09-26 4:05PM EDT | 2023-10-04 | 1.71 | 0.00 | 0.00 | +0.80 | +87.91% | 264 | 0 | 3.13% |
| SPY231005P00418000 | 2023-09-26 4:08PM EDT | 2023-10-05 | 1.82 | 0.00 | 0.00 | +0.75 | +70.09% | 132 | 0 | 3.13% |
| SPY231006P00418000 | 2023-09-26 4:13PM EDT | 2023-10-06 | 1.98 | 0.00 | 0.00 | +0.92 | +86.79% | 3,016 | 0 | 3.13% |
| SPY231013P00418000 | 2023-09-26 4:11PM EDT | 2023-10-13 | 3.07 | 0.00 | 0.00 | +1.34 | +77.46% | 2,063 | 0 | 1.56% |
| SPY231020P00418000 | 2023-09-26 4:03PM EDT | 2023-10-20 | 4.12 | 0.00 | 0.00 | +1.75 | +73.84% | 5,026 | 0 | 1.56% |
| SPY231027P00418000 | 2023-09-26 4:13PM EDT | 2023-10-27 | 4.63 | 0.00 | 0.00 | +1.65 | +55.37% | 599 | 0 | 1.56% |
| SPY231103P00418000 | 2023-09-26 4:09PM EDT | 2023-11-03 | 5.39 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| SPY231117P00418000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 1.56% |
| SPY231215P00418000 | 2023-09-26 3:37PM EDT | 2023-12-15 | 9.36 | 0.00 | 0.00 | +2.42 | +34.87% | 211 | 0 | 0.78% |
| SPY231229P00418000 | 2023-09-26 2:37PM EDT | 2023-12-29 | 9.84 | 0.00 | 0.00 | +1.76 | +21.78% | 25 | 0 | 0.78% |
| SPY240315P00418000 | 2023-09-26 2:21PM EDT | 2024-03-15 | 13.83 | 0.00 | 0.00 | +2.52 | +22.28% | 5 | 0 | 0.78% |
| SPY240628P00418000 | 2023-09-22 11:35AM EDT | 2024-06-28 | 16.75 | 17.38 | 19.19 | +1.71 | +11.37% | 7 | 40 | 15.68% |
© 2023 Yahoo. All rights reserved.
