SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:215.00
CallsforMarch 28, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421C00215000 | 2023-03-01 4:47PM EDT | 2023-04-21 | 180.53 | 180.54 | 180.81 | 0.00 | - | - | 0 | 125.98% |
| SPY230616C00215000 | 2022-05-03 12:09PM EDT | 2023-06-16 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 160.06% |
| SPY230915C00215000 | 2023-02-21 10:57AM EDT | 2023-09-15 | 192.00 | 186.80 | 187.95 | 0.00 | - | 1 | 12 | 73.22% |
| SPY231020C00215000 | 2023-03-02 10:51AM EDT | 2023-10-20 | 182.00 | 183.54 | 184.71 | 0.00 | - | - | 10 | 57.90% |
| SPY231215C00215000 | 2023-03-13 10:42AM EDT | 2023-12-15 | 175.42 | 184.98 | 186.14 | 0.00 | - | 3 | 6 | 55.05% |
| SPY240119C00215000 | 2022-10-18 12:46PM EDT | 2024-01-19 | 165.50 | 182.00 | 187.00 | 0.00 | - | 1 | 2 | 54.84% |
| SPY240315C00215000 | 2023-03-17 2:46PM EDT | 2024-03-15 | 181.45 | 186.23 | 187.84 | 0.00 | - | 2 | 12 | 50.38% |
| SPY240621C00215000 | 2022-09-16 3:53PM EDT | 2024-06-21 | 182.70 | 155.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 2024-12-20 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 60.02% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 2025-01-17 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 53.03% |
| SPY250321C00215000 | 2023-01-23 2:47PM EDT | 2025-03-21 | 198.26 | 194.50 | 199.00 | 0.00 | - | 2 | 1 | 48.30% |
| SPY251219C00215000 | 2023-01-25 3:43PM EDT | 2025-12-19 | 198.56 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 42.38% |
PutsforMarch 28, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421P00215000 | 2023-03-28 1:57PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 3,055 | 75.00% |
| SPY230519P00215000 | 2023-03-28 3:13PM EDT | 2023-05-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 30 | 3,259 | 58.98% |
| SPY230616P00215000 | 2023-03-28 3:09PM EDT | 2023-06-16 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 131 | 6,689 | 53.71% |
| SPY230721P00215000 | 2023-03-28 10:29AM EDT | 2023-07-21 | 0.38 | 0.38 | 0.39 | -0.27 | -41.54% | 100 | 4,262 | 48.93% |
| SPY230818P00215000 | 2023-03-28 3:01PM EDT | 2023-08-18 | 0.55 | 0.55 | 0.56 | -0.08 | -12.70% | 179 | 1,983 | 46.27% |
| SPY230915P00215000 | 2023-03-27 3:42PM EDT | 2023-09-15 | 0.78 | 0.75 | 0.75 | 0.00 | - | 310 | 3,768 | 44.26% |
| SPY231020P00215000 | 2023-03-20 9:52AM EDT | 2023-10-20 | 1.55 | 0.96 | 1.00 | 0.00 | - | 1 | 4 | 42.29% |
| SPY231215P00215000 | 2023-03-27 9:33AM EDT | 2023-12-15 | 1.36 | 1.31 | 1.35 | 0.00 | - | 57 | 1,720 | 39.53% |
| SPY240119P00215000 | 2023-03-28 2:38PM EDT | 2024-01-19 | 1.58 | 1.46 | 1.53 | -0.45 | -22.17% | 10 | 714 | 38.00% |
| SPY240315P00215000 | 2023-03-17 10:34AM EDT | 2024-03-15 | 2.40 | 1.55 | 2.23 | 0.00 | - | 1 | 32 | 37.51% |
| SPY240621P00215000 | 2023-03-28 2:37PM EDT | 2024-06-21 | 2.76 | 2.19 | 2.87 | +0.11 | +4.15% | 2 | 28 | 35.01% |
| SPY241220P00215000 | 2023-03-07 11:32AM EDT | 2024-12-20 | 2.66 | 1.50 | 6.00 | 0.00 | - | 3 | 265 | 35.31% |
| SPY250117P00215000 | 2023-03-24 1:34PM EDT | 2025-01-17 | 4.20 | 2.00 | 4.10 | 0.00 | - | 1 | 13 | 31.38% |
| SPY250321P00215000 | 2023-03-24 12:51PM EDT | 2025-03-21 | 4.70 | 2.00 | 4.70 | 0.00 | - | 1 | 3 | 31.01% |
| SPY251219P00215000 | 2023-03-28 1:32PM EDT | 2025-12-19 | 5.90 | 4.03 | 6.04 | +0.20 | +3.51% | 1 | 5 | 28.20% |
© 2023 Yahoo. All rights reserved.
