SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:440.00
CallsforMarch 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230320C00440000 | 2023-03-09 11:16AM EDT | 2023-03-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 157 | 70.31% |
| SPY230321C00440000 | 2023-03-09 3:57PM EDT | 2023-03-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 50.00% |
| SPY230322C00440000 | 2023-03-08 5:00PM EDT | 2023-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 35 | 42.97% |
| SPY230323C00440000 | 2023-03-15 9:53AM EDT | 2023-03-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 42 | 37.50% |
| SPY230324C00440000 | 2023-03-20 11:33AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,421 | 33.59% |
| SPY230327C00440000 | 2023-03-16 12:45PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 26.56% |
| SPY230328C00440000 | 2023-03-16 1:20PM EDT | 2023-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 109 | 25.00% |
| SPY230331C00440000 | 2023-03-20 11:32AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 3,061 | 23.24% |
| SPY230406C00440000 | 2023-03-20 10:29AM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,354 | 18.95% |
| SPY230414C00440000 | 2023-03-20 12:26PM EDT | 2023-04-14 | 0.06 | 0.04 | 0.05 | 0.00 | - | 15 | 549 | 17.48% |
| SPY230421C00440000 | 2023-03-20 12:19PM EDT | 2023-04-21 | 0.10 | 0.08 | 0.09 | 0.00 | - | 302 | 18,732 | 16.70% |
| SPY230428C00440000 | 2023-03-20 12:18PM EDT | 2023-04-28 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 146 | 689 | 16.29% |
| SPY230519C00440000 | 2023-03-20 12:30PM EDT | 2023-05-19 | 0.47 | 0.45 | 0.46 | -0.06 | -11.32% | 463 | 25,282 | 15.92% |
| SPY230616C00440000 | 2023-03-20 12:45PM EDT | 2023-06-16 | 1.20 | 1.20 | 1.23 | -0.08 | -6.25% | 1,619 | 25,930 | 16.29% |
| SPY230630C00440000 | 2023-03-20 12:45PM EDT | 2023-06-30 | 1.51 | 1.52 | 1.56 | -0.11 | -6.79% | 8 | 6,117 | 16.08% |
| SPY230721C00440000 | 2023-03-20 12:43PM EDT | 2023-07-21 | 2.33 | 2.34 | 2.38 | -0.14 | -5.67% | 421 | 9,217 | 16.49% |
| SPY230818C00440000 | 2023-03-20 12:06PM EDT | 2023-08-18 | 3.87 | 3.77 | 3.84 | 0.00 | - | 813 | 2,741 | 17.35% |
| SPY230915C00440000 | 2023-03-20 12:27PM EDT | 2023-09-15 | 5.12 | 4.98 | 5.25 | +0.03 | +0.59% | 9 | 6,425 | 17.84% |
| SPY230929C00440000 | 2023-03-20 12:40PM EDT | 2023-09-29 | 5.50 | 5.50 | 5.84 | +0.20 | +3.77% | 4 | 1,176 | 17.91% |
| SPY231020C00440000 | 2023-03-20 11:29AM EDT | 2023-10-20 | 7.25 | 6.61 | 6.96 | +0.58 | +8.70% | 11 | 175 | 18.25% |
| SPY231215C00440000 | 2023-03-20 11:02AM EDT | 2023-12-15 | 10.37 | 9.49 | 9.92 | +0.54 | +5.49% | 7 | 14,007 | 18.99% |
| SPY231229C00440000 | 2023-03-20 10:35AM EDT | 2023-12-29 | 10.48 | 9.95 | 10.53 | +0.78 | +8.04% | 12 | 316 | 19.05% |
| SPY240119C00440000 | 2023-03-20 10:04AM EDT | 2024-01-19 | 11.30 | 10.36 | 11.96 | +0.38 | +3.48% | 2 | 14,061 | 19.55% |
| SPY240315C00440000 | 2023-03-17 3:44PM EDT | 2024-03-15 | 13.86 | 12.00 | 16.67 | 0.00 | - | 121 | 462 | 21.35% |
| SPY240621C00440000 | 2023-03-20 11:54AM EDT | 2024-06-21 | 19.34 | 18.03 | 19.91 | +1.87 | +10.70% | 6 | 4,024 | 20.92% |
| SPY241220C00440000 | 2023-03-20 12:41PM EDT | 2024-12-20 | 27.10 | 25.00 | 27.50 | +0.98 | +3.75% | 4 | 7,046 | 21.53% |
| SPY250117C00440000 | 2023-03-20 12:23PM EDT | 2025-01-17 | 27.71 | 26.01 | 31.00 | +1.71 | +6.58% | 14 | 438 | 22.77% |
| SPY250321C00440000 | 2023-03-15 9:32AM EDT | 2025-03-21 | 27.38 | 28.50 | 33.50 | 0.00 | - | 1 | 20 | 22.91% |
| SPY251219C00440000 | 2023-03-16 12:15PM EDT | 2025-12-19 | 41.11 | 38.50 | 43.50 | 0.00 | - | 1 | 64 | 23.43% |
PutsforMarch 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230320P00440000 | 2023-03-20 10:01AM EDT | 2023-03-20 | 47.64 | 47.69 | 47.86 | -2.44 | -4.87% | 11 | 3 | 144.43% |
| SPY230321P00440000 | 2023-03-20 9:44AM EDT | 2023-03-21 | 49.29 | 47.63 | 47.82 | -0.65 | -1.30% | 32 | 0 | 100.88% |
| SPY230323P00440000 | 2023-03-16 11:37AM EDT | 2023-03-23 | 48.61 | 47.80 | 47.98 | 0.00 | - | - | 0 | 74.17% |
| SPY230324P00440000 | 2023-03-16 9:53AM EDT | 2023-03-24 | 53.72 | 47.73 | 47.92 | 0.00 | - | 60 | 22 | 65.36% |
| SPY230331P00440000 | 2023-03-16 10:11AM EDT | 2023-03-31 | 54.30 | 47.73 | 47.92 | 0.00 | - | 6 | 18 | 43.12% |
| SPY230406P00440000 | 2023-03-08 2:30PM EDT | 2023-04-06 | 44.07 | 47.75 | 47.94 | 0.00 | - | - | 0 | 35.35% |
| SPY230421P00440000 | 2023-03-20 11:04AM EDT | 2023-04-21 | 46.55 | 47.76 | 47.93 | -3.76 | -7.47% | 13 | 50 | 26.06% |
| SPY230428P00440000 | 2023-03-20 9:48AM EDT | 2023-04-28 | 49.50 | 47.74 | 47.95 | +3.28 | +7.10% | 20 | 0 | 23.78% |
| SPY230519P00440000 | 2023-03-20 11:09AM EDT | 2023-05-19 | 46.56 | 47.67 | 47.95 | -3.07 | -6.19% | 5 | 25 | 19.27% |
| SPY230616P00440000 | 2023-03-20 12:02PM EDT | 2023-06-16 | 47.50 | 47.78 | 48.11 | -1.74 | -3.53% | 9,018 | 18,994 | 16.49% |
| SPY230630P00440000 | 2023-03-20 9:37AM EDT | 2023-06-30 | 49.25 | 47.53 | 47.97 | +3.77 | +8.29% | 2 | 179 | 14.91% |
| SPY230721P00440000 | 2023-03-17 2:04PM EDT | 2023-07-21 | 49.05 | 47.54 | 48.02 | 0.00 | - | 2 | 114 | 13.73% |
| SPY230818P00440000 | 2023-03-20 12:26PM EDT | 2023-08-18 | 48.70 | 47.27 | 47.84 | -1.70 | -3.37% | 135 | 115 | 11.94% |
| SPY230915P00440000 | 2023-03-20 12:27PM EDT | 2023-09-15 | 49.14 | 47.79 | 48.76 | -0.39 | -0.79% | 9 | 3,657 | 12.93% |
| SPY230929P00440000 | 2023-03-20 12:07PM EDT | 2023-09-29 | 48.50 | 47.93 | 49.02 | -2.38 | -4.68% | 2 | 193 | 12.90% |
| SPY231020P00440000 | 2023-03-17 9:32AM EDT | 2023-10-20 | 47.50 | 48.23 | 49.57 | 0.00 | - | 1 | 66 | 13.11% |
| SPY231215P00440000 | 2023-03-20 12:26PM EDT | 2023-12-15 | 50.50 | 49.15 | 50.47 | -1.30 | -2.51% | 15 | 3,795 | 12.79% |
| SPY231229P00440000 | 2023-03-17 10:10AM EDT | 2023-12-29 | 49.59 | 49.28 | 51.11 | 0.00 | - | 1 | 280 | 13.19% |
| SPY240119P00440000 | 2023-03-20 12:31PM EDT | 2024-01-19 | 51.00 | 49.51 | 51.53 | -1.77 | -3.35% | 1 | 1,887 | 13.17% |
| SPY240315P00440000 | 2023-03-16 1:14PM EDT | 2024-03-15 | 50.22 | 50.84 | 52.88 | 0.00 | - | 1 | 25 | 13.33% |
| SPY240621P00440000 | 2023-03-17 3:59PM EDT | 2024-06-21 | 57.40 | 52.63 | 54.77 | 0.00 | - | 11 | 169 | 13.23% |
| SPY241220P00440000 | 2023-03-20 12:46PM EDT | 2024-12-20 | 58.00 | 55.50 | 60.50 | -1.00 | -1.69% | 2 | 468 | 14.47% |
| SPY250117P00440000 | 2023-03-17 3:12PM EDT | 2025-01-17 | 60.57 | 56.50 | 61.50 | 0.00 | - | 1 | 123 | 14.69% |
| SPY250321P00440000 | 2023-02-16 3:52PM EDT | 2025-03-21 | 44.82 | 59.00 | 64.00 | 0.00 | - | 2 | 2 | 15.29% |
| SPY251219P00440000 | 2023-03-17 3:26PM EDT | 2025-12-19 | 63.89 | 62.00 | 67.00 | 0.00 | - | 3 | 11 | 14.30% |
© 2023 Yahoo. All rights reserved.
