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:500.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231003C00500000 | 2023-09-27 9:31AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 1,491 | 50.00% |
| SPY231006C00500000 | 2023-09-27 3:40PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,552 | 11,708 | 38.28% |
| SPY231013C00500000 | 2023-09-25 12:08PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 26.95% |
| SPY231020C00500000 | 2023-09-28 10:46AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 12,147 | 21.88% |
| SPY231027C00500000 | 2023-09-28 2:51PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,068 | 19.14% |
| SPY231103C00500000 | 2023-09-28 9:30AM EDT | 2023-11-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 34 | 16.99% |
| SPY231117C00500000 | 2023-09-29 1:47PM EDT | 2023-11-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 8,912 | 15.24% |
| SPY231215C00500000 | 2023-09-29 3:55PM EDT | 2023-12-15 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 240 | 34,460 | 14.36% |
| SPY231229C00500000 | 2023-09-29 3:41PM EDT | 2023-12-29 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 180 | 12,313 | 13.58% |
| SPY240119C00500000 | 2023-09-29 4:12PM EDT | 2024-01-19 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 1,458 | 25,066 | 13.26% |
| SPY240315C00500000 | 2023-09-29 4:00PM EDT | 2024-03-15 | 0.70 | 0.53 | 1.05 | -0.05 | -6.67% | 127 | 14,489 | 14.43% |
| SPY240328C00500000 | 2023-09-29 3:59PM EDT | 2024-03-28 | 0.85 | 0.75 | 1.31 | -0.05 | -5.56% | 164 | 4,961 | 14.58% |
| SPY240621C00500000 | 2023-09-29 4:10PM EDT | 2024-06-21 | 2.90 | 2.85 | 3.25 | -0.13 | -4.29% | 120 | 14,239 | 15.12% |
| SPY240628C00500000 | 2023-09-28 10:55AM EDT | 2024-06-28 | 2.85 | 2.07 | 3.95 | -0.16 | -5.32% | 1 | 205 | 15.80% |
| SPY240920C00500000 | 2023-09-29 1:42PM EDT | 2024-09-20 | 6.14 | 5.75 | 7.64 | -0.49 | -7.39% | 1 | 2,592 | 17.24% |
| SPY241220C00500000 | 2023-09-29 3:43PM EDT | 2024-12-20 | 10.58 | 10.50 | 12.62 | -0.46 | -4.17% | 14 | 8,589 | 18.84% |
| SPY250117C00500000 | 2023-09-29 3:27PM EDT | 2025-01-17 | 10.06 | 9.50 | 13.30 | -2.19 | -17.88% | 43 | 3,792 | 18.71% |
| SPY250321C00500000 | 2023-09-28 3:17PM EDT | 2025-03-21 | 16.00 | 12.50 | 17.50 | 0.00 | - | 1 | 136 | 19.97% |
| SPY250620C00500000 | 2023-09-22 3:08PM EDT | 2025-06-20 | 21.57 | 17.00 | 22.00 | 0.00 | - | 1 | 49 | 20.72% |
| SPY251219C00500000 | 2023-09-29 9:40AM EDT | 2025-12-19 | 30.00 | 26.00 | 31.00 | 0.00 | - | 2 | 1,671 | 22.05% |
| SPY260116C00500000 | 2023-09-29 3:59PM EDT | 2026-01-16 | 29.90 | 27.50 | 31.50 | -0.85 | -2.76% | 2 | 103 | 21.88% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231013P00500000 | 2023-09-26 10:12AM EDT | 2023-10-13 | 69.84 | 71.20 | 72.90 | -2.07 | -2.88% | 3 | 0 | 41.43% |
| SPY231020P00500000 | 2023-09-19 11:35AM EDT | 2023-10-20 | 59.00 | 71.20 | 72.90 | 0.00 | - | 4 | 0 | 33.84% |
| SPY231027P00500000 | 2023-09-29 3:47PM EDT | 2023-10-27 | 72.28 | 71.19 | 72.90 | -2.43 | -3.25% | 2 | 2 | 29.32% |
| SPY231103P00500000 | 2023-09-27 3:46PM EDT | 2023-11-03 | 74.69 | 71.30 | 72.90 | 0.00 | - | 1 | 1 | 26.23% |
| SPY231117P00500000 | 2023-09-29 4:15PM EDT | 2023-11-17 | 72.10 | 71.39 | 72.90 | +0.93 | +1.31% | 266 | 35 | 22.19% |
| SPY231215P00500000 | 2023-09-29 4:15PM EDT | 2023-12-15 | 72.42 | 70.88 | 72.90 | +0.88 | +1.23% | 33 | 15 | 17.73% |
| SPY231229P00500000 | 2023-09-29 1:56PM EDT | 2023-12-29 | 73.10 | 70.77 | 73.81 | +1.52 | +2.12% | 13 | 0 | 20.54% |
| SPY240119P00500000 | 2023-09-29 4:15PM EDT | 2024-01-19 | 72.44 | 70.86 | 73.72 | +1.02 | +1.43% | 159 | 37 | 18.23% |
| SPY240315P00500000 | 2023-09-29 3:57PM EDT | 2024-03-15 | 72.93 | 70.97 | 73.66 | -0.08 | -0.11% | 1 | 2 | 14.75% |
| SPY240328P00500000 | 2023-09-26 9:55AM EDT | 2024-03-28 | 71.40 | 70.70 | 73.88 | 0.00 | - | 1 | 5 | 14.76% |
| SPY240621P00500000 | 2023-09-29 2:59PM EDT | 2024-06-21 | 72.33 | 70.30 | 74.26 | +0.97 | +1.36% | 113 | 88 | 12.90% |
| SPY240628P00500000 | 2023-09-26 10:46AM EDT | 2024-06-28 | 71.50 | 70.31 | 74.26 | 0.00 | - | 7 | 3 | 12.74% |
| SPY240920P00500000 | 2023-09-21 1:22PM EDT | 2024-09-20 | 65.28 | 70.00 | 74.78 | 0.00 | - | 2 | 8 | 11.89% |
| SPY241220P00500000 | 2023-09-28 4:11PM EDT | 2024-12-20 | 72.15 | 70.00 | 74.81 | 0.00 | - | 50 | 49 | 10.66% |
| SPY250117P00500000 | 2023-09-27 1:54PM EDT | 2025-01-17 | 76.90 | 70.00 | 75.00 | 0.00 | - | 4 | 192 | 10.56% |
| SPY250321P00500000 | 2023-09-29 2:42PM EDT | 2025-03-21 | 73.33 | 70.00 | 75.00 | +2.58 | +3.65% | 5 | 10 | 9.93% |
| SPY250620P00500000 | 2023-09-29 2:42PM EDT | 2025-06-20 | 73.38 | 70.00 | 75.00 | -3.62 | -4.70% | 5 | 260 | 9.20% |
| SPY251219P00500000 | 2023-09-29 1:02PM EDT | 2025-12-19 | 72.88 | 70.50 | 75.50 | +0.88 | +1.22% | 5 | 280 | 8.52% |
| SPY260116P00500000 | 2023-09-29 2:16PM EDT | 2026-01-16 | 75.00 | 70.50 | 75.50 | -0.12 | -0.16% | 3 | 21 | 8.38% |
© 2023 Yahoo. All rights reserved.
