SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:570.00
CallsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00570000 | 2023-09-27 9:30AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 1,866 | 42.97% |
| SPY231215C00570000 | 2023-10-02 12:37PM EDT | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,833 | 22.27% |
| SPY240119C00570000 | 2023-10-02 3:46PM EDT | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 5,596 | 18.36% |
| SPY240315C00570000 | 2023-09-14 9:51AM EDT | 2024-03-15 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 302 | 16.60% |
| SPY240328C00570000 | 2023-10-03 12:23PM EDT | 2024-03-28 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 86 | 254 | 15.97% |
| SPY240621C00570000 | 2023-09-28 3:44PM EDT | 2024-06-21 | 0.17 | 0.11 | 0.20 | 0.00 | - | 1 | 4,926 | 15.05% |
| SPY240628C00570000 | 2023-09-29 1:20PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.22 | 0.00 | - | 1 | 42 | 15.04% |
| SPY240920C00570000 | 2023-09-28 11:39AM EDT | 2024-09-20 | 0.49 | 0.40 | 0.50 | 0.00 | - | 1 | 490 | 14.71% |
| SPY241220C00570000 | 2023-10-03 12:03PM EDT | 2024-12-20 | 1.21 | 1.13 | 1.21 | -0.04 | -3.20% | 11 | 9,733 | 15.19% |
| SPY250117C00570000 | 2023-10-03 9:44AM EDT | 2025-01-17 | 1.51 | 1.23 | 1.67 | +0.02 | +1.34% | 5 | 67 | 15.66% |
| SPY250321C00570000 | 2023-09-20 12:04PM EDT | 2025-03-21 | 3.75 | 1.83 | 2.60 | 0.00 | - | 5 | 252 | 16.13% |
| SPY250620C00570000 | 2023-09-27 12:55PM EDT | 2025-06-20 | 3.97 | 1.50 | 6.50 | 0.00 | - | 2 | 4 | 18.78% |
| SPY251219C00570000 | 2023-09-27 2:31PM EDT | 2025-12-19 | 8.00 | 6.00 | 10.20 | 0.00 | - | 10 | 225 | 18.97% |
| SPY260116C00570000 | 2023-09-22 3:48PM EDT | 2026-01-16 | 9.60 | 6.00 | 11.00 | 0.00 | - | - | 2 | 19.12% |
PutsforOctober 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00570000 | 2023-09-21 10:21AM EDT | 2023-10-20 | 134.44 | 147.74 | 147.98 | 0.00 | - | 1 | 0 | 58.30% |
| SPY231215P00570000 | 2023-08-31 1:27PM EDT | 2023-12-15 | 118.50 | 140.80 | 142.89 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00570000 | 2022-12-29 10:43AM EDT | 2024-01-19 | 186.48 | 162.51 | 166.10 | 0.00 | - | 3 | 0 | 61.53% |
| SPY240621P00570000 | 2023-09-26 11:16AM EDT | 2024-06-21 | 142.58 | 146.82 | 148.47 | 0.00 | - | 2 | 0 | 18.65% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 2024-12-20 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 2025-01-17 | 175.27 | 154.50 | 159.50 | 0.00 | - | 3 | 1 | 26.15% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 2025-12-19 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 30.02% |
© 2023 Yahoo. All rights reserved.
