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:540.00
CallsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00540000 | 2023-08-30 3:59PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY231006C00540000 | 2023-09-26 3:37PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY231013C00540000 | 2023-09-26 3:55PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| SPY231020C00540000 | 2023-09-12 3:57PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY231027C00540000 | 2023-09-26 3:56PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY231103C00540000 | 2023-09-22 12:46PM EDT | 2023-11-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY231117C00540000 | 2023-09-26 3:29PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY231215C00540000 | 2023-09-21 11:36AM EDT | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY231229C00540000 | 2023-09-19 9:42AM EDT | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240119C00540000 | 2023-09-26 4:12PM EDT | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY240315C00540000 | 2023-09-26 11:44AM EDT | 2024-03-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240328C00540000 | 2023-09-20 1:41PM EDT | 2024-03-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00540000 | 2023-09-26 1:37PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| SPY240628C00540000 | 2023-09-26 12:32PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY240920C00540000 | 2023-09-26 3:30PM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241220C00540000 | 2023-09-26 3:59PM EDT | 2024-12-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SPY250117C00540000 | 2023-09-26 3:01PM EDT | 2025-01-17 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00540000 | 2023-09-26 9:48AM EDT | 2025-03-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00540000 | 2023-09-08 10:16AM EDT | 2025-06-20 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219C00540000 | 2023-09-26 12:08PM EDT | 2025-12-19 | 15.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260116C00540000 | 2023-09-15 1:25PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
PutsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00540000 | 2023-09-19 10:56AM EDT | 2023-09-29 | 99.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231006P00540000 | 2023-09-13 11:10AM EDT | 2023-10-06 | 93.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231013P00540000 | 2023-09-12 3:00PM EDT | 2023-10-13 | 95.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231020P00540000 | 2023-09-26 10:43AM EDT | 2023-10-20 | 111.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231027P00540000 | 2023-09-18 1:35PM EDT | 2023-10-27 | 95.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231117P00540000 | 2023-08-17 11:00AM EDT | 2023-11-17 | 100.11 | 95.94 | 96.57 | 0.00 | - | - | 0 | 0.00% |
| SPY231215P00540000 | 2023-09-25 4:13PM EDT | 2023-12-15 | 107.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00540000 | 2023-09-22 4:04PM EDT | 2024-01-19 | 109.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00540000 | 2023-08-24 4:11PM EDT | 2024-12-20 | 102.91 | 107.92 | 110.48 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00540000 | 2023-09-06 2:15PM EDT | 2025-01-17 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00540000 | 2023-08-17 9:40AM EDT | 2025-03-21 | 99.04 | 94.00 | 99.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00540000 | 2023-09-19 1:07PM EDT | 2025-12-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
