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:429.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00429000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 1.16 | 0.00 | 0.00 | 0.00 | - | 71,153 | 0 | 1.56% |
| SPY231003C00429000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 1.81 | 0.00 | 0.00 | 0.00 | - | 17,747 | 3,189 | 1.56% |
| SPY231004C00429000 | 2023-09-29 4:14PM EDT | 2023-10-04 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8,468 | 3,207 | 0.78% |
| SPY231005C00429000 | 2023-09-29 4:12PM EDT | 2023-10-05 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3,452 | 2,646 | 0.78% |
| SPY231006C00429000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 3.28 | 0.00 | 0.00 | 0.00 | - | 13,379 | 3,955 | 0.78% |
| SPY231009C00429000 | 2023-09-29 4:10PM EDT | 2023-10-09 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 0.78% |
| SPY231010C00429000 | 2023-09-29 4:14PM EDT | 2023-10-10 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 0.78% |
| SPY231011C00429000 | 2023-09-29 4:07PM EDT | 2023-10-11 | 4.26 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 0.78% |
| SPY231012C00429000 | 2023-09-29 4:03PM EDT | 2023-10-12 | 4.54 | 0.00 | 0.00 | 0.00 | - | 472 | 457 | 0.78% |
| SPY231013C00429000 | 2023-09-29 4:05PM EDT | 2023-10-13 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5,244 | 0 | 0.39% |
| SPY231020C00429000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 17,003 | 0 | 0.39% |
| SPY231027C00429000 | 2023-09-29 4:07PM EDT | 2023-10-27 | 7.62 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.39% |
| SPY231103C00429000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 8.63 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.39% |
| SPY231110C00429000 | 2023-09-29 3:05PM EDT | 2023-11-10 | 9.53 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.39% |
| SPY231117C00429000 | 2023-09-29 4:08PM EDT | 2023-11-17 | 10.74 | 0.00 | 0.00 | 0.00 | - | 2,126 | 0 | 0.20% |
| SPY231215C00429000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 14.48 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.20% |
| SPY231229C00429000 | 2023-09-29 4:05PM EDT | 2023-12-29 | 14.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| SPY240119C00429000 | 2023-09-29 3:51PM EDT | 2024-01-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 78 | - | 0.20% |
| SPY240216C00429000 | 2023-09-29 2:10PM EDT | 2024-02-16 | 19.39 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 0.20% |
| SPY240315C00429000 | 2023-09-29 2:34PM EDT | 2024-03-15 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY240328C00429000 | 2023-09-29 3:59PM EDT | 2024-03-28 | 23.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.10% |
| SPY240628C00429000 | 2023-09-29 9:51AM EDT | 2024-06-28 | 33.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00429000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 2.40 | 0.00 | 0.00 | 0.00 | - | 81,002 | 0 | 0.00% |
| SPY231003P00429000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 21,082 | 5,444 | 0.00% |
| SPY231004P00429000 | 2023-09-29 4:14PM EDT | 2023-10-04 | 3.43 | 0.00 | 0.00 | 0.00 | - | 7,081 | 0 | 0.00% |
| SPY231005P00429000 | 2023-09-29 4:12PM EDT | 2023-10-05 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3,847 | 0 | 0.00% |
| SPY231006P00429000 | 2023-09-29 4:11PM EDT | 2023-10-06 | 4.14 | 0.00 | 0.00 | 0.00 | - | 13,292 | 0 | 0.00% |
| SPY231009P00429000 | 2023-09-29 4:11PM EDT | 2023-10-09 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1,697 | 0 | 0.00% |
| SPY231010P00429000 | 2023-09-29 4:13PM EDT | 2023-10-10 | 4.75 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 0.00% |
| SPY231011P00429000 | 2023-09-29 4:07PM EDT | 2023-10-11 | 5.00 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| SPY231012P00429000 | 2023-09-29 3:16PM EDT | 2023-10-12 | 5.04 | 0.00 | 0.00 | 0.00 | - | 198 | 514 | 0.00% |
| SPY231013P00429000 | 2023-09-29 4:10PM EDT | 2023-10-13 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 0.00% |
| SPY231020P00429000 | 2023-09-29 4:11PM EDT | 2023-10-20 | 6.47 | 0.00 | 0.00 | 0.00 | - | 25,602 | 0 | 0.00% |
| SPY231027P00429000 | 2023-09-29 4:09PM EDT | 2023-10-27 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.00% |
| SPY231103P00429000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 8.22 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| SPY231110P00429000 | 2023-09-29 3:55PM EDT | 2023-11-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 56 | 227 | 0.00% |
| SPY231117P00429000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 0.00% |
| SPY231215P00429000 | 2023-09-29 4:14PM EDT | 2023-12-15 | 11.19 | 0.00 | 0.00 | 0.00 | - | 370 | 5,592 | 0.00% |
| SPY231229P00429000 | 2023-09-29 4:11PM EDT | 2023-12-29 | 12.10 | 0.00 | 0.00 | 0.00 | - | 21 | 395 | 0.00% |
| SPY240119P00429000 | 2023-09-29 2:57PM EDT | 2024-01-19 | 12.88 | 0.00 | 0.00 | 0.00 | - | 325 | 283 | 0.00% |
| SPY240216P00429000 | 2023-09-29 1:53PM EDT | 2024-02-16 | 15.06 | 0.00 | 0.00 | 0.00 | - | 807 | 788 | 0.00% |
| SPY240315P00429000 | 2023-09-29 3:55PM EDT | 2024-03-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY240328P00429000 | 2023-09-29 3:59PM EDT | 2024-03-28 | 16.61 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240628P00429000 | 2023-09-28 1:45PM EDT | 2024-06-28 | 20.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
