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:452.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003C00452000 | 2023-09-29 11:54AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY231004C00452000 | 2023-09-29 2:24PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY231005C00452000 | 2023-10-02 2:54PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231006C00452000 | 2023-10-02 3:08PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY231009C00452000 | 2023-10-02 12:32PM EDT | 2023-10-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY231010C00452000 | 2023-09-29 9:40AM EDT | 2023-10-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY231012C00452000 | 2023-09-29 3:18PM EDT | 2023-10-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY231013C00452000 | 2023-10-02 2:51PM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY231020C00452000 | 2023-10-02 4:00PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 6.25% |
| SPY231027C00452000 | 2023-10-02 3:22PM EDT | 2023-10-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| SPY231103C00452000 | 2023-10-02 3:52PM EDT | 2023-11-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SPY231117C00452000 | 2023-10-02 3:58PM EDT | 2023-11-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 3.13% |
| SPY231215C00452000 | 2023-10-02 4:03PM EDT | 2023-12-15 | 3.26 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SPY231229C00452000 | 2023-10-02 2:58PM EDT | 2023-12-29 | 3.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240315C00452000 | 2023-10-02 2:57PM EDT | 2024-03-15 | 9.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY240628C00452000 | 2023-09-28 3:37PM EDT | 2024-06-28 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003P00452000 | 2023-09-27 4:13PM EDT | 2023-10-03 | 25.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231005P00452000 | 2023-09-29 10:04AM EDT | 2023-10-05 | 20.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231006P00452000 | 2023-10-02 10:16AM EDT | 2023-10-06 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231010P00452000 | 2023-09-28 12:28PM EDT | 2023-10-10 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231013P00452000 | 2023-10-02 10:02AM EDT | 2023-10-13 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231020P00452000 | 2023-10-02 3:04PM EDT | 2023-10-20 | 27.14 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 0.00% |
| SPY231027P00452000 | 2023-09-28 3:10PM EDT | 2023-10-27 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231103P00452000 | 2023-09-25 2:47PM EDT | 2023-11-03 | 20.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231117P00452000 | 2023-10-02 11:46AM EDT | 2023-11-17 | 25.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY231215P00452000 | 2023-10-02 3:41PM EDT | 2023-12-15 | 26.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231229P00452000 | 2023-10-02 11:34AM EDT | 2023-12-29 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315P00452000 | 2023-09-28 2:42PM EDT | 2024-03-15 | 27.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00452000 | 2023-10-02 12:25PM EDT | 2024-06-28 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
