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:442.00
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00442000 | 2023-09-22 4:12PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,088 | 4,733 | 14.45% |
| SPY230926C00442000 | 2023-09-22 4:00PM EDT | 2023-09-26 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 4,940 | 2,044 | 13.58% |
| SPY230927C00442000 | 2023-09-22 4:13PM EDT | 2023-09-27 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 1,740 | 1,430 | 13.09% |
| SPY230928C00442000 | 2023-09-22 4:14PM EDT | 2023-09-28 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 6,245 | 3,961 | 13.45% |
| SPY230929C00442000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.24 | 0.24 | 0.25 | -0.29 | -54.72% | 7,798 | 5,670 | 14.11% |
| SPY231006C00442000 | 2023-09-22 4:10PM EDT | 2023-10-06 | 0.97 | 0.99 | 1.01 | -0.41 | -29.71% | 1,814 | 2,035 | 14.30% |
| SPY231013C00442000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 1.88 | 1.86 | 1.88 | -0.35 | -15.70% | 551 | 1,364 | 14.64% |
| SPY231020C00442000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 2.73 | 2.71 | 2.73 | -0.36 | -11.65% | 2,356 | 11,074 | 14.92% |
| SPY231027C00442000 | 2023-09-22 4:08PM EDT | 2023-10-27 | 3.41 | 3.51 | 3.54 | -0.51 | -13.01% | 402 | 1,425 | 15.13% |
| SPY231117C00442000 | 2023-09-22 4:13PM EDT | 2023-11-17 | 6.00 | 6.00 | 6.03 | -0.47 | -7.26% | 964 | 10,350 | 16.06% |
| SPY231215C00442000 | 2023-09-22 4:01PM EDT | 2023-12-15 | 8.80 | 8.80 | 8.86 | -0.45 | -4.86% | 702 | 8,544 | 16.74% |
| SPY240315C00442000 | 2023-09-22 3:00PM EDT | 2024-03-15 | 17.45 | 16.86 | 17.62 | -4.47 | -20.39% | 8 | 242 | 19.11% |
| SPY240628C00442000 | 2023-09-20 3:55PM EDT | 2024-06-28 | 31.21 | 25.38 | 26.88 | 0.00 | - | 90 | 77 | 21.28% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00442000 | 2023-09-22 4:06PM EDT | 2023-09-25 | 11.48 | 10.97 | 11.58 | +1.16 | +11.24% | 495 | 339 | 6.25% |
| SPY230926P00442000 | 2023-09-22 4:06PM EDT | 2023-09-26 | 11.50 | 10.48 | 11.95 | +0.60 | +5.50% | 13 | 1,003 | 22.00% |
| SPY230927P00442000 | 2023-09-22 3:59PM EDT | 2023-09-27 | 11.46 | 10.59 | 11.57 | +0.72 | +6.70% | 291 | 3,192 | 0.00% |
| SPY230928P00442000 | 2023-09-22 3:57PM EDT | 2023-09-28 | 11.61 | 10.75 | 11.58 | +1.42 | +13.94% | 75 | 801 | 6.25% |
| SPY230929P00442000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 11.63 | 11.19 | 11.35 | +0.70 | +6.40% | 407 | 20,635 | 0.00% |
| SPY231006P00442000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 11.85 | 11.57 | 11.71 | +0.85 | +7.73% | 145 | 10,975 | 8.37% |
| SPY231013P00442000 | 2023-09-22 3:35PM EDT | 2023-10-13 | 11.00 | 12.06 | 12.18 | -0.59 | -5.09% | 270 | 1,988 | 9.75% |
| SPY231020P00442000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 12.57 | 12.53 | 12.63 | +0.25 | +2.03% | 411 | 12,060 | 10.07% |
| SPY231027P00442000 | 2023-09-22 3:58PM EDT | 2023-10-27 | 13.15 | 12.94 | 13.05 | +0.80 | +6.48% | 645 | 913 | 10.17% |
| SPY231117P00442000 | 2023-09-22 4:12PM EDT | 2023-11-17 | 14.30 | 14.19 | 14.28 | +0.25 | +1.78% | 60 | 12,760 | 10.41% |
| SPY231215P00442000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 15.83 | 15.79 | 15.85 | +0.28 | +1.80% | 22 | 8,189 | 10.72% |
| SPY240315P00442000 | 2023-09-22 1:36PM EDT | 2024-03-15 | 19.75 | 19.51 | 20.59 | +0.81 | +4.28% | 22 | 531 | 11.71% |
| SPY240628P00442000 | 2023-09-22 10:41AM EDT | 2024-06-28 | 23.00 | 23.49 | 25.35 | +0.50 | +2.22% | 1 | 59 | 12.51% |
© 2023 Yahoo. All rights reserved.
