SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:245.00
CallsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00245000 | 2022-11-10 1:51PM EDT | 2023-06-16 | 150.08 | 151.76 | 153.68 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230721C00245000 | 2023-02-14 12:42PM EDT | 2023-07-21 | 167.40 | 152.34 | 154.16 | 0.00 | - | - | 1 | 36.67% |
| SPY230915C00245000 | 2023-02-21 4:58PM EDT | 2023-09-15 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00245000 | 2023-03-13 10:42AM EDT | 2023-12-15 | 147.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240119C00245000 | 2023-03-07 2:29PM EDT | 2024-01-19 | 162.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00245000 | 2022-11-14 1:33PM EDT | 2024-06-21 | 170.16 | 165.50 | 170.50 | 0.00 | - | 2 | 0 | 48.29% |
| SPY241220C00245000 | 2022-06-01 10:17AM EDT | 2024-12-20 | 181.15 | 144.00 | 149.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250117C00245000 | 2023-03-14 9:32AM EDT | 2025-01-17 | 160.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00245000 | 2023-01-23 12:34PM EDT | 2025-03-21 | 171.90 | 169.00 | 174.00 | 0.00 | - | 2 | 4 | 41.22% |
| SPY251219C00245000 | 2023-03-21 12:37PM EDT | 2025-12-19 | 172.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421P00245000 | 2023-03-21 3:49PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPY230519P00245000 | 2023-03-21 3:05PM EDT | 2023-05-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPY230616P00245000 | 2023-03-21 2:43PM EDT | 2023-06-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SPY230721P00245000 | 2023-03-21 1:22PM EDT | 2023-07-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| SPY230818P00245000 | 2023-03-17 4:06PM EDT | 2023-08-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915P00245000 | 2023-03-20 3:50PM EDT | 2023-09-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231215P00245000 | 2023-03-15 3:48PM EDT | 2023-12-15 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240119P00245000 | 2023-03-16 3:29PM EDT | 2024-01-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240315P00245000 | 2023-03-15 10:22AM EDT | 2024-03-15 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621P00245000 | 2023-03-17 11:43AM EDT | 2024-06-21 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220P00245000 | 2023-03-21 2:54PM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPY250117P00245000 | 2023-03-13 3:53PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00245000 | 2023-03-10 12:18PM EDT | 2025-03-21 | 5.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00245000 | 2023-03-21 10:06AM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
