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:379.00
CallsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230327C00379000 | 2023-03-24 3:58PM EDT | 2023-03-27 | 16.53 | 16.64 | 17.24 | +2.02 | +13.92% | 29 | 216 | 42.87% |
| SPY230328C00379000 | 2023-03-24 2:43PM EDT | 2023-03-28 | 16.18 | 16.79 | 17.47 | -3.91 | -19.46% | 9 | 88 | 38.82% |
| SPY230329C00379000 | 2023-03-22 4:02PM EDT | 2023-03-29 | 14.86 | 16.97 | 17.61 | 0.00 | - | 1 | 58 | 35.38% |
| SPY230330C00379000 | 2023-03-23 10:18AM EDT | 2023-03-30 | 18.74 | 17.30 | 17.91 | 0.00 | - | 1 | 19 | 34.73% |
| SPY230331C00379000 | 2023-03-24 4:09PM EDT | 2023-03-31 | 17.85 | 17.58 | 18.16 | +2.04 | +12.90% | 44 | 984 | 33.85% |
| SPY230406C00379000 | 2023-03-23 2:58PM EDT | 2023-04-06 | 15.84 | 18.72 | 19.29 | 0.00 | - | 2 | 1,119 | 29.93% |
| SPY230414C00379000 | 2023-03-24 1:51PM EDT | 2023-04-14 | 18.62 | 20.30 | 20.66 | +0.40 | +2.20% | 13 | 1,154 | 28.10% |
| SPY230421C00379000 | 2023-03-24 10:24AM EDT | 2023-04-21 | 18.41 | 21.47 | 21.81 | -2.02 | -9.89% | 27 | 1,848 | 27.50% |
| SPY230428C00379000 | 2023-03-23 11:38AM EDT | 2023-04-28 | 24.84 | 22.59 | 23.05 | 0.00 | - | 1 | 5 | 27.56% |
| SPY230519C00379000 | 2023-03-24 1:26PM EDT | 2023-05-19 | 24.72 | 25.73 | 26.05 | -3.23 | -11.56% | 4 | 2,141 | 27.23% |
| SPY230616C00379000 | 2023-03-23 12:38PM EDT | 2023-06-16 | 30.37 | 29.12 | 29.63 | 0.00 | - | 6 | 2,385 | 27.37% |
| SPY230630C00379000 | 2023-03-24 1:51PM EDT | 2023-06-30 | 28.57 | 29.96 | 30.60 | -2.37 | -7.66% | 1 | 934 | 26.60% |
| SPY230915C00379000 | 2023-03-17 3:10PM EDT | 2023-09-15 | 35.07 | 37.31 | 37.91 | 0.00 | - | 1 | 2 | 26.99% |
| SPY230929C00379000 | 2023-03-06 4:20PM EDT | 2023-09-29 | 44.31 | 38.08 | 38.79 | 0.00 | - | 36 | 35 | 26.78% |
| SPY231229C00379000 | 2023-03-13 10:09AM EDT | 2023-12-29 | 38.66 | 44.12 | 45.72 | 0.00 | - | 4 | 177 | 27.25% |
PutsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230327P00379000 | 2023-03-24 4:11PM EDT | 2023-03-27 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 5,970 | 1,665 | 26.76% |
| SPY230328P00379000 | 2023-03-24 4:14PM EDT | 2023-03-28 | 0.12 | 0.11 | 0.12 | -0.46 | -79.31% | 1,863 | 750 | 26.03% |
| SPY230329P00379000 | 2023-03-24 4:14PM EDT | 2023-03-29 | 0.22 | 0.22 | 0.23 | -0.69 | -75.82% | 979 | 1,216 | 25.54% |
| SPY230330P00379000 | 2023-03-24 4:13PM EDT | 2023-03-30 | 0.41 | 0.39 | 0.40 | -0.74 | -64.35% | 897 | 522 | 25.81% |
| SPY230331P00379000 | 2023-03-24 4:14PM EDT | 2023-03-31 | 0.61 | 0.61 | 0.62 | -0.82 | -57.34% | 5,551 | 10,449 | 26.34% |
| SPY230406P00379000 | 2023-03-24 4:11PM EDT | 2023-04-06 | 1.43 | 1.41 | 1.43 | -0.83 | -36.73% | 350 | 3,533 | 24.06% |
| SPY230414P00379000 | 2023-03-24 3:47PM EDT | 2023-04-14 | 2.91 | 2.60 | 2.64 | -0.65 | -18.26% | 307 | 1,379 | 23.57% |
| SPY230421P00379000 | 2023-03-24 4:00PM EDT | 2023-04-21 | 3.47 | 3.42 | 3.46 | -0.98 | -22.02% | 2,420 | 48,512 | 22.85% |
| SPY230428P00379000 | 2023-03-24 4:02PM EDT | 2023-04-28 | 4.22 | 4.17 | 4.23 | -0.78 | -15.60% | 82 | 847 | 22.39% |
| SPY230519P00379000 | 2023-03-24 4:14PM EDT | 2023-05-19 | 6.34 | 6.30 | 6.34 | -1.15 | -15.35% | 1,898 | 28,137 | 21.75% |
| SPY230616P00379000 | 2023-03-24 4:12PM EDT | 2023-06-16 | 8.89 | 8.87 | 8.91 | -1.09 | -10.92% | 2,287 | 4,124 | 21.60% |
| SPY230630P00379000 | 2023-03-23 12:39PM EDT | 2023-06-30 | 9.21 | 9.70 | 9.95 | 0.00 | - | 11 | 259 | 21.40% |
| SPY230929P00379000 | 2023-03-22 3:56PM EDT | 2023-09-29 | 15.96 | 15.02 | 15.55 | 0.00 | - | 1 | 229 | 20.73% |
| SPY231229P00379000 | 2023-02-21 2:40PM EDT | 2023-12-29 | 18.85 | 20.06 | 20.71 | 0.00 | - | 2 | 2 | 20.99% |
© 2023 Yahoo. All rights reserved.
