SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:560.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00560000 | 2023-09-27 3:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 746 | 25.00% |
| SPY231117C00560000 | 2023-09-25 2:20PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 3,638 | 12.50% |
| SPY231215C00560000 | 2023-09-25 2:21PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 9,901 | 12.50% |
| SPY240119C00560000 | 2023-10-02 10:26AM EDT | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 4,292 | 12.50% |
| SPY240315C00560000 | 2023-09-29 2:01PM EDT | 2024-03-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 144 | 1,125 | 6.25% |
| SPY240328C00560000 | 2023-09-27 9:49AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 6.25% |
| SPY240621C00560000 | 2023-09-29 12:34PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 2,642 | 6.25% |
| SPY240628C00560000 | 2023-09-26 3:00PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 6.25% |
| SPY240920C00560000 | 2023-09-29 12:32PM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| SPY241220C00560000 | 2023-10-02 12:34PM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 19,306 | 6.25% |
| SPY250117C00560000 | 2023-09-27 12:55PM EDT | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| SPY250321C00560000 | 2023-09-25 11:06AM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 3.13% |
| SPY250620C00560000 | 2023-09-28 2:06PM EDT | 2025-06-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPY251219C00560000 | 2023-10-02 2:05PM EDT | 2025-12-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 3.13% |
| SPY260116C00560000 | 2023-09-29 1:58PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00560000 | 2023-09-22 4:07PM EDT | 2023-10-20 | 129.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231117P00560000 | 2023-09-15 3:34PM EDT | 2023-11-17 | 116.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215P00560000 | 2023-09-27 4:06PM EDT | 2023-12-15 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00560000 | 2022-09-21 11:56AM EDT | 2024-01-19 | 174.07 | 188.00 | 193.00 | 0.00 | - | 2 | 0 | 104.76% |
| SPY240621P00560000 | 2022-10-13 11:28AM EDT | 2024-06-21 | 200.06 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 48.02% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 2024-12-20 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 32.64% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 2025-01-17 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 37.83% |
| SPY251219P00560000 | 2023-06-14 11:45AM EDT | 2025-12-19 | 122.88 | 108.50 | 113.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
