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:195.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421C00195000 | 2023-03-16 3:59PM EDT | 2023-04-21 | 201.00 | 208.84 | 209.54 | 0.00 | - | 21 | 0 | 136.33% |
| SPY230519C00195000 | 2023-02-27 10:50AM EDT | 2023-05-19 | 205.25 | 205.45 | 205.72 | 0.00 | - | - | 1 | 0.00% |
| SPY230915C00195000 | 2023-03-27 3:01PM EDT | 2023-09-15 | 206.50 | 211.40 | 212.38 | 0.00 | - | 2 | 13 | 68.13% |
| SPY231020C00195000 | 2023-03-02 12:12PM EDT | 2023-10-20 | 202.00 | 211.33 | 212.68 | 0.00 | - | - | 19 | 62.48% |
| SPY231215C00195000 | 2023-03-13 9:30AM EDT | 2023-12-15 | 189.95 | 212.38 | 213.74 | 0.00 | - | 2 | 37 | 58.92% |
| SPY240119C00195000 | 2023-03-07 2:30PM EDT | 2024-01-19 | 209.49 | 212.19 | 214.10 | 0.00 | - | 4 | 2 | 55.57% |
| SPY240315C00195000 | 2023-03-30 9:34AM EDT | 2024-03-15 | 214.50 | 213.02 | 215.00 | +6.90 | +3.32% | 1 | 3 | 53.19% |
| SPY240621C00195000 | 2023-03-23 2:58PM EDT | 2024-06-21 | 201.30 | 214.18 | 216.26 | 0.00 | - | 2 | 2 | 51.58% |
| SPY241220C00195000 | 2023-01-26 3:37PM EDT | 2024-12-20 | 214.00 | 208.50 | 213.50 | 0.00 | - | 2 | 5 | 38.67% |
| SPY250117C00195000 | 2023-01-27 2:53PM EDT | 2025-01-17 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 37.84% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 2025-12-19 | 203.00 | 217.00 | 221.50 | 0.00 | - | - | 1 | 40.56% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421P00195000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,010 | 87.50% |
| SPY230519P00195000 | 2023-03-30 4:00PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,737 | 3,393 | 65.23% |
| SPY230616P00195000 | 2023-03-30 3:48PM EDT | 2023-06-16 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 100 | 5,140 | 59.38% |
| SPY230721P00195000 | 2023-03-28 10:00AM EDT | 2023-07-21 | 0.30 | 0.23 | 0.24 | 0.00 | - | 1 | 3,555 | 54.69% |
| SPY230818P00195000 | 2023-03-30 3:54PM EDT | 2023-08-18 | 0.34 | 0.33 | 0.34 | 0.00 | - | 188 | 874 | 51.17% |
| SPY230915P00195000 | 2023-03-30 10:55AM EDT | 2023-09-15 | 0.47 | 0.45 | 0.46 | -0.08 | -14.55% | 261 | 2,228 | 48.78% |
| SPY231020P00195000 | 2023-03-20 11:07AM EDT | 2023-10-20 | 1.09 | 0.60 | 0.62 | 0.00 | - | 1 | 10 | 46.34% |
| SPY231215P00195000 | 2023-03-29 1:15PM EDT | 2023-12-15 | 0.87 | 0.83 | 0.85 | 0.00 | - | 45 | 2,311 | 43.07% |
| SPY240119P00195000 | 2023-03-30 12:48PM EDT | 2024-01-19 | 1.01 | 0.94 | 0.97 | +0.03 | +3.06% | 1 | 272 | 41.30% |
| SPY240315P00195000 | 2023-03-24 11:36AM EDT | 2024-03-15 | 1.50 | 1.19 | 1.22 | 0.00 | - | 6 | 22 | 39.33% |
| SPY240621P00195000 | 2023-03-22 2:19PM EDT | 2024-06-21 | 1.80 | 1.26 | 1.90 | 0.00 | - | 1 | 143 | 37.66% |
| SPY241220P00195000 | 2023-03-29 3:24PM EDT | 2024-12-20 | 2.70 | 0.00 | 2.60 | 0.00 | - | 1 | 189 | 33.80% |
| SPY250117P00195000 | 2023-03-09 5:03PM EDT | 2025-01-17 | 2.20 | 0.50 | 2.80 | 0.00 | - | 1 | 15 | 33.58% |
| SPY250321P00195000 | 2023-01-26 3:35PM EDT | 2025-03-21 | 2.93 | 0.50 | 5.47 | 0.00 | - | - | 2 | 37.40% |
| SPY251219P00195000 | 2023-03-10 11:13AM EDT | 2025-12-19 | 3.48 | 1.58 | 6.50 | 0.00 | - | 1 | 7 | 33.30% |
© 2023 Yahoo. All rights reserved.
