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:600.00
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00600000 | 2023-09-18 11:52AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,595 | 39.06% |
| SPY231215C00600000 | 2023-09-22 11:57AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,560 | 21.88% |
| SPY240119C00600000 | 2023-09-21 1:31PM EDT | 2024-01-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 14,973 | 19.43% |
| SPY240315C00600000 | 2023-09-22 9:30AM EDT | 2024-03-15 | 0.10 | 0.00 | 0.06 | +0.07 | +233.33% | 1 | 2,777 | 17.68% |
| SPY240621C00600000 | 2023-09-22 10:14AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.15 | +0.01 | +10.00% | 1 | 1,810 | 15.60% |
| SPY240920C00600000 | 2023-09-21 10:15AM EDT | 2024-09-20 | 0.33 | 0.15 | 0.32 | 0.00 | - | 12 | 89 | 14.84% |
| SPY241220C00600000 | 2023-09-22 4:09PM EDT | 2024-12-20 | 0.64 | 0.63 | 0.64 | -0.04 | -5.88% | 86 | 11,699 | 14.65% |
| SPY250117C00600000 | 2023-09-22 2:41PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.81 | -0.45 | -36.00% | 513 | 2,441 | 14.75% |
| SPY250321C00600000 | 2023-09-22 10:27AM EDT | 2025-03-21 | 1.60 | 0.01 | 4.30 | -0.04 | -2.44% | 1 | 92 | 19.32% |
| SPY250620C00600000 | 2023-09-21 12:01PM EDT | 2025-06-20 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 240 | 18.57% |
| SPY251219C00600000 | 2023-09-21 3:22PM EDT | 2025-12-19 | 4.38 | 4.80 | 5.78 | 0.00 | - | 4 | 2,554 | 16.99% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00600000 | 2023-09-18 2:13PM EDT | 2023-10-20 | 155.68 | 168.69 | 169.69 | 0.00 | - | 10 | 0 | 48.83% |
| SPY231215P00600000 | 2023-08-31 10:33AM EDT | 2023-12-15 | 147.30 | 168.69 | 169.70 | 0.00 | - | 2 | 0 | 27.98% |
| SPY240119P00600000 | 2023-01-31 11:09AM EDT | 2024-01-19 | 198.24 | 201.07 | 203.69 | 0.00 | - | 1 | 0 | 82.55% |
| SPY240315P00600000 | 2023-09-21 10:52AM EDT | 2024-03-15 | 165.45 | 168.52 | 169.86 | 0.00 | - | 3 | 15 | 21.36% |
| SPY240621P00600000 | 2023-06-22 10:14AM EDT | 2024-06-21 | 163.98 | 146.83 | 148.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00600000 | 2023-09-22 9:31AM EDT | 2024-09-20 | 167.52 | 167.98 | 170.41 | +2.98 | +1.81% | 6 | 0 | 17.27% |
| SPY241220P00600000 | 2023-07-06 3:43PM EDT | 2024-12-20 | 159.89 | 150.50 | 155.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPY250117P00600000 | 2023-07-18 9:52AM EDT | 2025-01-17 | 151.49 | 159.00 | 164.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321P00600000 | 2023-03-13 11:19AM EDT | 2025-03-21 | 212.50 | 188.00 | 193.00 | 0.00 | - | 1 | 0 | 33.12% |
| SPY250620P00600000 | 2023-06-16 3:48PM EDT | 2025-06-20 | 159.80 | 148.50 | 153.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00600000 | 2023-09-19 12:20PM EDT | 2025-12-19 | 159.10 | 166.50 | 171.50 | 0.00 | - | 151 | 2 | 13.39% |
© 2023 Yahoo. All rights reserved.
