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:451.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00451000 | 2023-09-28 3:30PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,186 | 21.88% |
| SPY231003C00451000 | 2023-09-29 12:15PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 415 | 19.14% |
| SPY231004C00451000 | 2023-09-29 3:49PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 64 | 17.19% |
| SPY231005C00451000 | 2023-09-29 3:55PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 729 | 15.63% |
| SPY231006C00451000 | 2023-09-29 4:07PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 232 | 4,914 | 15.63% |
| SPY231009C00451000 | 2023-09-29 12:42PM EDT | 2023-10-09 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 12 | 29 | 13.09% |
| SPY231010C00451000 | 2023-09-28 10:46AM EDT | 2023-10-10 | 0.06 | 0.05 | 0.06 | +0.06 | - | 1 | 0 | 14.31% |
| SPY231011C00451000 | 2023-09-28 1:41PM EDT | 2023-10-11 | 0.08 | 0.07 | 0.08 | 0.00 | - | 25 | - | 14.26% |
| SPY231013C00451000 | 2023-09-29 4:04PM EDT | 2023-10-13 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 72 | 2,232 | 12.94% |
| SPY231020C00451000 | 2023-09-29 4:10PM EDT | 2023-10-20 | 0.23 | 0.21 | 0.22 | -0.11 | -32.35% | 2,378 | 4,612 | 12.79% |
| SPY231027C00451000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 0.48 | 0.48 | 0.49 | -0.15 | -23.81% | 309 | 2,712 | 13.09% |
| SPY231103C00451000 | 2023-09-29 3:58PM EDT | 2023-11-03 | 0.90 | 0.90 | 0.92 | -0.21 | -18.92% | 275 | 461 | 13.71% |
| SPY231117C00451000 | 2023-09-29 4:10PM EDT | 2023-11-17 | 1.81 | 1.80 | 1.82 | -0.16 | -8.12% | 1,762 | 4,309 | 14.25% |
| SPY231215C00451000 | 2023-09-29 3:27PM EDT | 2023-12-15 | 3.55 | 3.67 | 3.72 | -0.57 | -13.83% | 831 | 3,389 | 14.89% |
| SPY231229C00451000 | 2023-09-29 12:50PM EDT | 2023-12-29 | 4.28 | 4.25 | 4.35 | -0.20 | -4.46% | 13 | 1,262 | 14.66% |
| SPY240315C00451000 | 2023-09-29 1:43PM EDT | 2024-03-15 | 10.47 | 10.06 | 11.23 | -0.77 | -6.85% | 13 | 1,069 | 17.61% |
| SPY240628C00451000 | 2023-09-27 11:58AM EDT | 2024-06-28 | 18.37 | 17.73 | 20.23 | 0.00 | - | 10 | 59 | 20.19% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00451000 | 2023-09-27 4:12PM EDT | 2023-10-02 | 24.65 | 21.97 | 23.91 | 0.00 | - | 1 | 0 | 37.99% |
| SPY231003P00451000 | 2023-09-29 4:15PM EDT | 2023-10-03 | 23.45 | 22.16 | 24.47 | -0.43 | -1.80% | 740 | 200 | 40.92% |
| SPY231005P00451000 | 2023-09-25 10:19AM EDT | 2023-10-05 | 20.98 | 22.21 | 23.91 | 0.00 | - | 1 | 0 | 26.86% |
| SPY231006P00451000 | 2023-09-29 4:15PM EDT | 2023-10-06 | 23.43 | 22.21 | 23.91 | +1.27 | +5.73% | 146 | 26 | 24.88% |
| SPY231013P00451000 | 2023-09-29 3:03PM EDT | 2023-10-13 | 23.17 | 22.21 | 23.91 | +0.68 | +3.02% | 13 | 5 | 17.60% |
| SPY231020P00451000 | 2023-09-29 4:15PM EDT | 2023-10-20 | 23.42 | 22.21 | 23.91 | +1.21 | +5.45% | 398 | 65 | 14.38% |
| SPY231027P00451000 | 2023-09-29 4:15PM EDT | 2023-10-27 | 23.62 | 22.21 | 23.91 | +0.60 | +2.61% | 45 | 23 | 12.45% |
| SPY231103P00451000 | 2023-09-26 3:15PM EDT | 2023-11-03 | 25.33 | 22.34 | 23.91 | 0.00 | - | 42 | 0 | 11.15% |
| SPY231117P00451000 | 2023-09-29 9:56AM EDT | 2023-11-17 | 20.10 | 23.34 | 23.49 | -2.42 | -10.75% | 8 | 211 | 0.00% |
| SPY231215P00451000 | 2023-09-29 2:58PM EDT | 2023-12-15 | 23.65 | 22.72 | 25.34 | -0.52 | -2.15% | 96 | 3,030 | 11.39% |
| SPY231229P00451000 | 2023-09-29 9:34AM EDT | 2023-12-29 | 21.50 | 22.83 | 25.71 | -7.01 | -24.59% | 4 | 64 | 11.17% |
| SPY240315P00451000 | 2023-09-28 12:24PM EDT | 2024-03-15 | 25.58 | 25.42 | 28.07 | 0.00 | - | 2 | 465 | 11.03% |
| SPY240628P00451000 | 2023-09-28 11:42AM EDT | 2024-06-28 | 29.90 | 28.15 | 32.40 | 0.00 | - | 7 | 933 | 12.09% |
© 2023 Yahoo. All rights reserved.
