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:185.00
CallsforMarch 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421C00185000 | 2023-03-16 3:58PM EDT | 2023-04-21 | 210.93 | 218.81 | 219.51 | 0.00 | - | 9 | 0 | 140.92% |
| SPY230519C00185000 | 2023-03-08 10:37AM EDT | 2023-05-19 | 213.50 | 219.51 | 220.21 | 0.00 | - | 2 | 1 | 108.89% |
| SPY230616C00185000 | 2023-03-21 3:20PM EDT | 2023-06-16 | 215.60 | 220.18 | 221.06 | 0.00 | - | 2 | 1 | 95.68% |
| SPY231020C00185000 | 2023-03-02 11:17AM EDT | 2023-10-20 | 211.00 | 221.01 | 222.37 | 0.00 | - | - | 4 | 64.84% |
| SPY231215C00185000 | 2022-12-14 1:15PM EDT | 2023-12-15 | 223.32 | 216.27 | 219.45 | 0.00 | - | 1 | 32 | 44.80% |
| SPY240119C00185000 | 2023-03-09 11:21AM EDT | 2024-01-19 | 218.58 | 221.71 | 223.63 | 0.00 | - | - | 3 | 57.41% |
| SPY241220C00185000 | 2023-02-21 4:00PM EDT | 2024-12-20 | 222.50 | 212.00 | 217.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250117C00185000 | 2023-02-07 11:31AM EDT | 2025-01-17 | 231.00 | 221.50 | 226.00 | 0.00 | - | 12 | 27 | 44.69% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 2025-03-21 | 228.50 | 223.50 | 228.50 | 0.00 | - | 14 | 18 | 46.41% |
PutsforMarch 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421P00185000 | 2023-03-27 10:43AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,532 | 90.63% |
| SPY230519P00185000 | 2023-03-30 9:42AM EDT | 2023-05-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 2,914 | 69.14% |
| SPY230616P00185000 | 2023-03-30 9:58AM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2 | 5,556 | 62.31% |
| SPY230721P00185000 | 2023-03-29 4:00PM EDT | 2023-07-21 | 0.20 | 0.19 | 0.20 | 0.00 | - | 20 | 3,005 | 56.79% |
| SPY230915P00185000 | 2023-03-29 9:59AM EDT | 2023-09-15 | 0.40 | 0.38 | 0.40 | 0.00 | - | 1 | 2,294 | 50.71% |
| SPY231020P00185000 | 2023-03-24 11:37AM EDT | 2023-10-20 | 0.92 | 0.52 | 0.53 | 0.00 | - | 1 | 15 | 48.17% |
| SPY231215P00185000 | 2023-03-30 12:51PM EDT | 2023-12-15 | 0.76 | 0.71 | 0.73 | +0.01 | +1.33% | 140 | 5,371 | 44.73% |
| SPY240119P00185000 | 2023-03-21 10:49AM EDT | 2024-01-19 | 1.10 | 0.81 | 0.84 | 0.00 | - | 1 | 294 | 42.92% |
| SPY240621P00185000 | 2023-03-23 12:49PM EDT | 2024-06-21 | 1.89 | 1.04 | 1.72 | 0.00 | - | 2 | 239 | 39.30% |
| SPY241220P00185000 | 2023-03-17 1:42PM EDT | 2024-12-20 | 3.10 | 0.00 | 2.20 | 0.00 | - | 4 | 152 | 34.74% |
| SPY250117P00185000 | 2023-03-27 10:24AM EDT | 2025-01-17 | 2.45 | 0.05 | 2.60 | 0.00 | - | 1 | 214 | 35.14% |
| SPY250321P00185000 | 2023-03-27 1:45PM EDT | 2025-03-21 | 2.50 | 1.19 | 3.30 | 0.00 | - | 1 | 37 | 35.30% |
| SPY251219P00185000 | 2023-03-30 11:49AM EDT | 2025-12-19 | 3.69 | 1.02 | 5.50 | -0.01 | -0.27% | 1 | 10 | 33.85% |
© 2023 Yahoo. All rights reserved.
