SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:448.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003C00448000 | 2023-10-02 2:40PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,779 | 25.00% |
| SPY231004C00448000 | 2023-10-02 9:31AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| SPY231005C00448000 | 2023-10-02 1:53PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 679 | 12.50% |
| SPY231006C00448000 | 2023-10-02 4:10PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 4,089 | 12.50% |
| SPY231009C00448000 | 2023-10-02 3:35PM EDT | 2023-10-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 916 | 6.25% |
| SPY231010C00448000 | 2023-10-02 2:51PM EDT | 2023-10-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 549 | 6.25% |
| SPY231011C00448000 | 2023-09-29 4:01PM EDT | 2023-10-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| SPY231012C00448000 | 2023-10-02 3:56PM EDT | 2023-10-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 6.25% |
| SPY231013C00448000 | 2023-10-02 4:13PM EDT | 2023-10-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 258 | 2,991 | 6.25% |
| SPY231020C00448000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,041 | 13,002 | 6.25% |
| SPY231027C00448000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 0.68 | 0.00 | 0.00 | 0.00 | - | 173 | 1,667 | 3.13% |
| SPY231103C00448000 | 2023-10-02 4:00PM EDT | 2023-11-03 | 1.26 | 0.00 | 0.00 | 0.00 | - | 129 | 682 | 3.13% |
| SPY231110C00448000 | 2023-10-02 4:00PM EDT | 2023-11-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 133 | 186 | 3.13% |
| SPY231117C00448000 | 2023-10-02 4:13PM EDT | 2023-11-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,170 | 17,141 | 3.13% |
| SPY231215C00448000 | 2023-10-02 4:04PM EDT | 2023-12-15 | 4.44 | 0.00 | 0.00 | 0.00 | - | 263 | 8,848 | 3.13% |
| SPY231229C00448000 | 2023-10-02 4:11PM EDT | 2023-12-29 | 5.13 | 0.00 | 0.00 | 0.00 | - | 23 | 1,870 | 3.13% |
| SPY240119C00448000 | 2023-10-02 2:03PM EDT | 2024-01-19 | 6.16 | 0.00 | 0.00 | 0.00 | - | 56 | 115 | 1.56% |
| SPY240216C00448000 | 2023-10-02 12:57PM EDT | 2024-02-16 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| SPY240315C00448000 | 2023-10-02 1:02PM EDT | 2024-03-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 616 | 1.56% |
| SPY240628C00448000 | 2023-09-28 12:53PM EDT | 2024-06-28 | 21.49 | 0.00 | 0.00 | 0.00 | - | 29 | 234 | 1.56% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003P00448000 | 2023-10-02 11:38AM EDT | 2023-10-03 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231004P00448000 | 2023-10-02 1:03PM EDT | 2023-10-04 | 22.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231006P00448000 | 2023-10-02 3:52PM EDT | 2023-10-06 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1,895 | 429 | 0.00% |
| SPY231009P00448000 | 2023-10-02 3:03PM EDT | 2023-10-09 | 23.40 | 0.00 | 0.00 | 0.00 | - | 18 | 4 | 0.00% |
| SPY231013P00448000 | 2023-10-02 3:04PM EDT | 2023-10-13 | 23.44 | 0.00 | 0.00 | 0.00 | - | 308 | 4 | 0.00% |
| SPY231020P00448000 | 2023-10-02 4:06PM EDT | 2023-10-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 20,523 | 6,612 | 0.00% |
| SPY231027P00448000 | 2023-10-02 2:05PM EDT | 2023-10-27 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY231103P00448000 | 2023-10-02 2:02PM EDT | 2023-11-03 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPY231117P00448000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 264 | 9,547 | 0.00% |
| SPY231215P00448000 | 2023-10-02 3:55PM EDT | 2023-12-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 49 | 9,178 | 0.00% |
| SPY231229P00448000 | 2023-10-02 11:04AM EDT | 2023-12-29 | 22.23 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SPY240119P00448000 | 2023-09-29 3:03PM EDT | 2024-01-19 | 22.36 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY240315P00448000 | 2023-10-02 11:37AM EDT | 2024-03-15 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,684 | 0.00% |
| SPY240628P00448000 | 2023-09-27 11:07AM EDT | 2024-06-28 | 30.41 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
© 2023 Yahoo. All rights reserved.
