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:421.00
CallsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004C00421000 | 2023-10-03 4:14PM EDT | 2023-10-04 | 2.14 | 0.00 | 0.00 | 0.00 | - | 74,555 | 0 | 0.00% |
| SPY231005C00421000 | 2023-10-03 4:14PM EDT | 2023-10-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15,389 | 0 | 0.00% |
| SPY231006C00421000 | 2023-10-03 4:14PM EDT | 2023-10-06 | 3.71 | 0.00 | 0.00 | 0.00 | - | 18,219 | 0 | 0.00% |
| SPY231009C00421000 | 2023-10-03 4:14PM EDT | 2023-10-09 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 0.00% |
| SPY231010C00421000 | 2023-10-03 4:12PM EDT | 2023-10-10 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2,319 | 0 | 0.00% |
| SPY231011C00421000 | 2023-10-03 4:12PM EDT | 2023-10-11 | 5.06 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| SPY231012C00421000 | 2023-10-03 3:59PM EDT | 2023-10-12 | 5.48 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| SPY231013C00421000 | 2023-10-03 4:12PM EDT | 2023-10-13 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2,467 | 0 | 0.00% |
| SPY231020C00421000 | 2023-10-03 4:01PM EDT | 2023-10-20 | 7.64 | 0.00 | 0.00 | 0.00 | - | 6,813 | 0 | 0.00% |
| SPY231027C00421000 | 2023-10-03 4:14PM EDT | 2023-10-27 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.00% |
| SPY231103C00421000 | 2023-10-03 4:02PM EDT | 2023-11-03 | 10.42 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| SPY231117C00421000 | 2023-10-03 4:12PM EDT | 2023-11-17 | 12.43 | 0.00 | 0.00 | 0.00 | - | 3,031 | 0 | 0.00% |
| SPY231215C00421000 | 2023-10-03 4:03PM EDT | 2023-12-15 | 16.06 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SPY231229C00421000 | 2023-10-03 4:14PM EDT | 2023-12-29 | 16.97 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| SPY240119C00421000 | 2023-10-03 3:56PM EDT | 2024-01-19 | 18.78 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY240216C00421000 | 2023-10-03 3:37PM EDT | 2024-02-16 | 21.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240315C00421000 | 2023-10-03 3:39PM EDT | 2024-03-15 | 24.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240628C00421000 | 2023-10-03 3:43PM EDT | 2024-06-28 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004P00421000 | 2023-10-03 4:14PM EDT | 2023-10-04 | 1.29 | 0.00 | 0.00 | 0.00 | - | 106,486 | 0 | 0.78% |
| SPY231005P00421000 | 2023-10-03 4:14PM EDT | 2023-10-05 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19,855 | 0 | 0.78% |
| SPY231006P00421000 | 2023-10-03 4:13PM EDT | 2023-10-06 | 2.53 | 0.00 | 0.00 | 0.00 | - | 33,398 | 0 | 0.39% |
| SPY231009P00421000 | 2023-10-03 4:12PM EDT | 2023-10-09 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4,715 | 0 | 0.39% |
| SPY231010P00421000 | 2023-10-03 4:12PM EDT | 2023-10-10 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6,706 | 0 | 0.39% |
| SPY231011P00421000 | 2023-10-03 4:14PM EDT | 2023-10-11 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.39% |
| SPY231012P00421000 | 2023-10-03 4:00PM EDT | 2023-10-12 | 4.22 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.20% |
| SPY231013P00421000 | 2023-10-03 4:13PM EDT | 2023-10-13 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14,323 | 0 | 0.20% |
| SPY231020P00421000 | 2023-10-03 4:14PM EDT | 2023-10-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9,536 | 0 | 0.20% |
| SPY231027P00421000 | 2023-10-03 3:59PM EDT | 2023-10-27 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,106 | 0 | 0.20% |
| SPY231103P00421000 | 2023-10-03 4:14PM EDT | 2023-11-03 | 7.54 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.20% |
| SPY231110P00421000 | 2023-10-03 4:08PM EDT | 2023-11-10 | 8.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.10% |
| SPY231117P00421000 | 2023-10-03 4:04PM EDT | 2023-11-17 | 8.78 | 0.00 | 0.00 | 0.00 | - | 3,523 | 0 | 0.10% |
| SPY231215P00421000 | 2023-10-03 4:00PM EDT | 2023-12-15 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 0.10% |
| SPY231229P00421000 | 2023-10-03 4:05PM EDT | 2023-12-29 | 12.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.10% |
| SPY240119P00421000 | 2023-10-03 4:11PM EDT | 2024-01-19 | 13.42 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.10% |
| SPY240216P00421000 | 2023-10-03 3:24PM EDT | 2024-02-16 | 15.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.10% |
| SPY240315P00421000 | 2023-10-03 3:54PM EDT | 2024-03-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.05% |
| SPY240628P00421000 | 2023-10-03 2:05PM EDT | 2024-06-28 | 21.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
© 2023 Yahoo. All rights reserved.
