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:449.00
CallsforSeptember 26, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230926C00449000 | 2023-09-26 1:06PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 37.50% |
| SPY230927C00449000 | 2023-09-26 3:25PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,727 | 26.56% |
| SPY230928C00449000 | 2023-09-26 3:04PM EDT | 2023-09-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,269 | 21.88% |
| SPY230929C00449000 | 2023-09-26 3:49PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,880 | 6,945 | 20.31% |
| SPY231002C00449000 | 2023-09-26 3:28PM EDT | 2023-10-02 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 80 | 574 | 15.43% |
| SPY231003C00449000 | 2023-09-26 3:30PM EDT | 2023-10-03 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 120 | 510 | 15.14% |
| SPY231004C00449000 | 2023-09-26 12:22PM EDT | 2023-10-04 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 5 | 369 | 14.84% |
| SPY231005C00449000 | 2023-09-26 1:01PM EDT | 2023-10-05 | 0.04 | 0.05 | 0.05 | -0.06 | -60.00% | 5 | 183 | 14.45% |
| SPY231006C00449000 | 2023-09-26 3:18PM EDT | 2023-10-06 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 228 | 2,684 | 14.45% |
| SPY231013C00449000 | 2023-09-26 3:46PM EDT | 2023-10-13 | 0.23 | 0.23 | 0.24 | -0.32 | -58.18% | 308 | 1,621 | 13.92% |
| SPY231020C00449000 | 2023-09-26 3:47PM EDT | 2023-10-20 | 0.53 | 0.51 | 0.52 | -0.54 | -50.47% | 2,644 | 10,278 | 13.93% |
| SPY231027C00449000 | 2023-09-26 3:34PM EDT | 2023-10-27 | 0.85 | 0.88 | 0.89 | -0.74 | -46.54% | 511 | 1,161 | 14.10% |
| SPY231103C00449000 | 2023-09-26 3:17PM EDT | 2023-11-03 | 1.37 | 1.36 | 1.38 | -0.78 | -36.28% | 151 | 330 | 14.52% |
| SPY231117C00449000 | 2023-09-26 3:47PM EDT | 2023-11-17 | 2.44 | 2.40 | 2.42 | -1.18 | -32.60% | 3,149 | 3,250 | 15.06% |
| SPY231215C00449000 | 2023-09-26 3:47PM EDT | 2023-12-15 | 4.52 | 4.49 | 4.49 | -1.54 | -25.41% | 1,352 | 9,504 | 15.68% |
| SPY231229C00449000 | 2023-09-26 11:30AM EDT | 2023-12-29 | 5.36 | 5.18 | 5.24 | -1.31 | -19.64% | 4 | 1,003 | 15.55% |
| SPY240315C00449000 | 2023-09-26 1:04PM EDT | 2024-03-15 | 12.25 | 11.43 | 12.11 | -1.04 | -7.83% | 15 | 825 | 18.17% |
| SPY240628C00449000 | 2023-09-26 11:18AM EDT | 2024-06-28 | 20.57 | 19.34 | 22.42 | -2.03 | -8.98% | 7 | 19 | 21.54% |
PutsforSeptember 26, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230926P00449000 | 2023-09-26 1:55PM EDT | 2023-09-26 | 22.56 | 23.30 | 23.45 | +6.21 | +37.98% | 1 | 0 | 58.40% |
| SPY230927P00449000 | 2023-09-26 3:24PM EDT | 2023-09-27 | 23.81 | 23.23 | 23.46 | +3.91 | +19.65% | 11 | 33 | 43.95% |
| SPY230928P00449000 | 2023-09-26 10:22AM EDT | 2023-09-28 | 21.63 | 23.27 | 23.49 | +2.23 | +11.49% | 16 | 2 | 36.57% |
| SPY230929P00449000 | 2023-09-26 2:40PM EDT | 2023-09-29 | 23.40 | 23.19 | 23.40 | +5.44 | +30.29% | 6 | 11 | 29.79% |
| SPY231002P00449000 | 2023-09-25 12:47PM EDT | 2023-10-02 | 17.80 | 23.20 | 23.45 | 0.00 | - | 3 | 1 | 23.34% |
| SPY231003P00449000 | 2023-09-20 11:10AM EDT | 2023-10-03 | 6.31 | 23.20 | 23.44 | 0.00 | - | - | 0 | 21.68% |
| SPY231004P00449000 | 2023-09-21 1:28PM EDT | 2023-10-04 | 14.26 | 23.19 | 23.93 | 0.00 | - | - | 0 | 25.68% |
| SPY231006P00449000 | 2023-09-26 11:04AM EDT | 2023-10-06 | 20.90 | 23.22 | 23.47 | +2.65 | +14.52% | 1 | 26 | 18.87% |
| SPY231013P00449000 | 2023-09-26 3:00PM EDT | 2023-10-13 | 23.37 | 23.33 | 23.58 | +6.66 | +39.86% | 1,020 | 801 | 15.72% |
| SPY231020P00449000 | 2023-09-26 1:49PM EDT | 2023-10-20 | 22.86 | 22.93 | 23.68 | +6.02 | +35.75% | 17 | 3,940 | 14.00% |
| SPY231027P00449000 | 2023-09-26 2:59PM EDT | 2023-10-27 | 23.26 | 23.43 | 23.60 | +6.30 | +37.15% | 3 | 540 | 11.93% |
| SPY231103P00449000 | 2023-09-26 3:13PM EDT | 2023-11-03 | 23.11 | 23.68 | 23.85 | +7.45 | +47.57% | 1 | 1 | 12.01% |
| SPY231117P00449000 | 2023-09-26 2:25PM EDT | 2023-11-17 | 23.10 | 23.67 | 23.82 | +4.13 | +21.77% | 156 | 953 | 10.19% |
| SPY231215P00449000 | 2023-09-26 3:13PM EDT | 2023-12-15 | 24.12 | 23.72 | 25.22 | +3.33 | +16.02% | 19 | 0 | 11.54% |
| SPY231229P00449000 | 2023-09-25 10:42AM EDT | 2023-12-29 | 21.20 | 24.06 | 25.63 | 0.00 | - | 2 | 5 | 11.37% |
| SPY240315P00449000 | 2023-09-22 3:48PM EDT | 2024-03-15 | 24.58 | 25.85 | 28.58 | +0.84 | +3.54% | 1 | 821 | 11.78% |
| SPY240628P00449000 | 2023-09-19 11:59AM EDT | 2024-06-28 | 22.20 | 29.83 | 32.60 | 0.00 | - | 4 | 76 | 12.39% |
© 2023 Yahoo. All rights reserved.
