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:530.00
CallsforSeptember 26, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00530000 | 2023-08-23 9:43AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 64.06% |
| SPY231006C00530000 | 2023-09-12 3:04PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 41.02% |
| SPY231020C00530000 | 2023-09-14 10:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 5,457 | 27.34% |
| SPY231117C00530000 | 2023-09-25 9:44AM EDT | 2023-11-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 6,098 | 19.92% |
| SPY231215C00530000 | 2023-09-22 2:47PM EDT | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 0 | 16.70% |
| SPY231229C00530000 | 2023-09-26 3:45PM EDT | 2023-12-29 | 0.03 | 0.01 | 0.03 | 0.00 | - | 122 | 5,954 | 15.43% |
| SPY240119C00530000 | 2023-09-25 1:36PM EDT | 2024-01-19 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 105 | 5,896 | 14.94% |
| SPY240315C00530000 | 2023-09-26 4:06PM EDT | 2024-03-15 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 106 | 1,395 | 14.01% |
| SPY240328C00530000 | 2023-09-25 12:40PM EDT | 2024-03-28 | 0.21 | 0.20 | 0.26 | 0.00 | - | 2 | 150 | 14.20% |
| SPY240621C00530000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 0.73 | 0.72 | 0.77 | -0.06 | -7.59% | 633 | 16,324 | 13.95% |
| SPY240628C00530000 | 2023-09-26 12:32PM EDT | 2024-06-28 | 0.80 | 0.69 | 0.91 | -0.26 | -24.53% | 52 | 432 | 14.20% |
| SPY240920C00530000 | 2023-09-26 1:20PM EDT | 2024-09-20 | 2.00 | 1.96 | 2.21 | -0.25 | -11.11% | 25 | 0 | 14.95% |
| SPY241220C00530000 | 2023-09-26 2:28PM EDT | 2024-12-20 | 4.57 | 4.20 | 5.79 | -0.13 | -2.77% | 30 | 5,876 | 17.26% |
| SPY250117C00530000 | 2023-09-25 11:24AM EDT | 2025-01-17 | 5.54 | 3.22 | 7.09 | 0.00 | - | 2 | 6,217 | 17.86% |
| SPY250321C00530000 | 2023-09-22 10:39AM EDT | 2025-03-21 | 11.00 | 5.38 | 9.26 | 0.00 | - | 4 | 0 | 18.38% |
| SPY250620C00530000 | 2023-09-21 1:50PM EDT | 2025-06-20 | 12.39 | 8.50 | 13.00 | 0.00 | - | 2 | 72 | 19.30% |
| SPY251219C00530000 | 2023-09-11 1:41PM EDT | 2025-12-19 | 18.00 | 16.00 | 20.49 | -7.09 | -28.26% | 1 | 391 | 20.62% |
| SPY260116C00530000 | 2023-09-22 12:16PM EDT | 2026-01-16 | 20.13 | 16.50 | 21.00 | 0.00 | - | 48 | 63 | 20.51% |
PutsforSeptember 26, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00530000 | 2023-09-20 3:31PM EDT | 2023-09-29 | 89.53 | 102.52 | 104.52 | 0.00 | - | 1 | 0 | 102.93% |
| SPY231020P00530000 | 2023-09-25 9:51AM EDT | 2023-10-20 | 99.95 | 102.90 | 104.74 | 0.00 | - | 2 | 1 | 44.21% |
| SPY231117P00530000 | 2023-09-05 4:00PM EDT | 2023-11-17 | 81.20 | 102.90 | 104.66 | 0.00 | - | 1 | 0 | 29.71% |
| SPY231215P00530000 | 2023-09-25 4:09PM EDT | 2023-12-15 | 97.76 | 102.38 | 104.80 | 0.00 | - | 6 | 0 | 25.01% |
| SPY231229P00530000 | 2023-08-22 3:12PM EDT | 2023-12-29 | 90.87 | 98.39 | 99.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00530000 | 2023-09-22 4:04PM EDT | 2024-01-19 | 99.51 | 102.25 | 105.25 | 0.00 | - | 2 | 2 | 22.94% |
| SPY240315P00530000 | 2023-02-10 11:28AM EDT | 2024-03-15 | 122.29 | 143.00 | 147.73 | 0.00 | - | - | 0 | 64.31% |
| SPY240621P00530000 | 2023-07-21 3:43PM EDT | 2024-06-21 | 77.70 | 92.69 | 94.44 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00530000 | 2023-09-26 11:17AM EDT | 2024-09-20 | 103.61 | 101.15 | 104.97 | +29.96 | +40.68% | 1 | 0 | 12.42% |
| SPY241220P00530000 | 2023-09-18 3:58PM EDT | 2024-12-20 | 86.24 | 101.06 | 104.93 | 0.00 | - | 220 | 0 | 11.04% |
| SPY250117P00530000 | 2023-08-17 11:14AM EDT | 2025-01-17 | 90.00 | 84.00 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00530000 | 2023-09-20 9:32AM EDT | 2025-12-19 | 86.35 | 101.00 | 106.00 | 0.00 | - | 1 | 0 | 9.71% |
| SPY260116P00530000 | 2023-09-22 3:12PM EDT | 2026-01-16 | 97.30 | 101.00 | 106.00 | 0.00 | - | - | 0 | 9.56% |
© 2023 Yahoo. All rights reserved.
