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:240.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00240000 | 2022-07-19 3:12PM EDT | 2023-06-16 | 158.80 | 184.12 | 187.15 | 0.00 | - | 1 | 11 | 139.04% |
| SPY231215C00240000 | 2022-01-05 3:33PM EDT | 2023-12-15 | 236.00 | 230.32 | 234.06 | -2.20 | -0.92% | 5 | 65 | 136.71% |
| SPY240119C00240000 | 2022-08-10 11:00AM EDT | 2024-01-19 | 187.30 | 186.50 | 191.50 | +4.10 | +2.24% | 1 | 32 | 78.51% |
| SPY241220C00240000 | 2022-08-05 2:31PM EDT | 2024-12-20 | 187.00 | 192.50 | 197.50 | 0.00 | - | 11 | 76 | 59.06% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00240000 | 2022-08-11 1:04PM EDT | 2023-06-16 | 2.60 | 2.62 | 2.76 | -0.41 | -13.62% | 2 | 2,226 | 67.52% |
| SPY230915P00240000 | 2022-08-05 2:02PM EDT | 2023-09-15 | 4.01 | 3.63 | 3.78 | 0.00 | - | - | 51 | 50.80% |
| SPY231215P00240000 | 2022-08-11 10:18AM EDT | 2023-12-15 | 4.37 | 4.57 | 4.76 | -0.63 | -12.60% | 2 | 974 | 43.98% |
| SPY240119P00240000 | 2022-08-10 11:06AM EDT | 2024-01-19 | 5.10 | 4.75 | 5.29 | -0.80 | -13.56% | 1 | 781 | 42.53% |
| SPY240621P00240000 | 2022-07-12 3:40PM EDT | 2024-06-21 | 9.20 | 5.23 | 6.80 | 0.00 | - | - | 1 | 37.13% |
| SPY241220P00240000 | 2022-08-01 10:53AM EDT | 2024-12-20 | 8.75 | 6.00 | 11.00 | 0.00 | - | - | 997 | 36.42% |
© 2023 Yahoo. All rights reserved.
