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:590.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00590000 | 2023-08-30 1:33PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,152 | 42.97% |
| SPY231215C00590000 | 2023-09-28 2:39PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 2,753 | 22.27% |
| SPY240119C00590000 | 2023-09-28 10:18AM EDT | 2024-01-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 150 | 1,426 | 19.43% |
| SPY240315C00590000 | 2023-08-18 1:42PM EDT | 2024-03-15 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 68 | 18.51% |
| SPY240621C00590000 | 2023-09-28 1:14PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 445 | 14.70% |
| SPY240920C00590000 | 2023-09-27 3:07PM EDT | 2024-09-20 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 61 | 17.64% |
| SPY241220C00590000 | 2023-09-29 2:39PM EDT | 2024-12-20 | 0.73 | 0.00 | 1.87 | 0.00 | - | 19 | 520 | 17.38% |
| SPY250117C00590000 | 2023-09-26 11:08AM EDT | 2025-01-17 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 120 | 21.05% |
| SPY250321C00590000 | 2023-09-22 1:43PM EDT | 2025-03-21 | 2.79 | 0.04 | 5.00 | 0.00 | - | 2 | 887 | 19.78% |
| SPY250620C00590000 | 2023-07-13 2:17PM EDT | 2025-06-20 | 4.52 | 2.50 | 7.50 | 0.00 | - | 3 | 6 | 20.43% |
| SPY251219C00590000 | 2023-09-20 3:38PM EDT | 2025-12-19 | 7.59 | 3.50 | 8.00 | 0.00 | - | 2 | 135 | 18.33% |
| SPY260116C00590000 | 2023-09-21 9:36AM EDT | 2026-01-16 | 7.56 | 3.50 | 8.50 | 0.00 | - | - | 2 | 18.35% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00590000 | 2023-08-09 3:53PM EDT | 2023-10-20 | 143.73 | 144.62 | 145.44 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00590000 | 2023-09-27 4:07PM EDT | 2023-12-15 | 163.68 | 160.80 | 163.92 | 0.00 | - | 3 | 1 | 39.94% |
| SPY240119P00590000 | 2023-04-26 9:57AM EDT | 2024-01-19 | 183.52 | 170.13 | 171.72 | 0.00 | - | - | 0 | 50.34% |
| SPY240315P00590000 | 2023-09-28 3:44PM EDT | 2024-03-15 | 161.63 | 160.96 | 163.94 | 0.00 | - | 2 | 2 | 27.06% |
| SPY240621P00590000 | 2022-11-21 11:30AM EDT | 2024-06-21 | 196.22 | 201.00 | 206.00 | 0.00 | - | - | 0 | 60.39% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 2024-12-20 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 61.74% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 2025-01-17 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 58.34% |
| SPY251219P00590000 | 2023-06-28 3:35PM EDT | 2025-12-19 | 154.48 | 130.50 | 135.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
