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:265.00
CallsforMarch 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00265000 | 2023-02-02 1:23PM EDT | 2023-03-31 | 152.65 | 139.10 | 140.31 | 0.00 | - | 2 | 3 | 311.52% |
| SPY230421C00265000 | 2023-03-16 1:01PM EDT | 2023-04-21 | 130.26 | 139.10 | 139.80 | 0.00 | - | - | 0 | 87.33% |
| SPY230519C00265000 | 2023-02-17 1:15PM EDT | 2023-05-19 | 142.86 | 127.57 | 128.33 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230616C00265000 | 2023-01-26 1:53PM EDT | 2023-06-16 | 141.90 | 133.98 | 135.27 | 0.00 | - | 7 | 6 | 0.00% |
| SPY230630C00265000 | 2022-10-27 10:31AM EDT | 2023-06-30 | 128.26 | 141.32 | 145.39 | 0.00 | - | 1 | 0 | 63.68% |
| SPY230721C00265000 | 2023-02-13 4:11PM EDT | 2023-07-21 | 150.59 | 126.20 | 128.02 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00265000 | 2023-02-15 11:49AM EDT | 2023-09-15 | 153.04 | 130.84 | 132.46 | 0.00 | - | 39 | 78 | 0.00% |
| SPY231215C00265000 | 2023-03-21 10:05AM EDT | 2023-12-15 | 141.75 | 146.27 | 147.54 | 0.00 | - | 1 | 765 | 45.82% |
| SPY240119C00265000 | 2023-03-23 2:58PM EDT | 2024-01-19 | 136.00 | 146.33 | 148.13 | 0.00 | - | 6 | 42 | 43.94% |
| SPY240315C00265000 | 2023-03-08 11:00AM EDT | 2024-03-15 | 144.00 | 148.32 | 150.16 | 0.00 | - | 2 | 62 | 43.03% |
| SPY240621C00265000 | 2023-03-16 9:49AM EDT | 2024-06-21 | 135.76 | 150.89 | 152.79 | 0.00 | - | 5 | 73 | 41.00% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 2024-12-20 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 41.22% |
| SPY250117C00265000 | 2023-03-06 1:09PM EDT | 2025-01-17 | 161.20 | 153.50 | 158.50 | 0.00 | - | 16 | 17 | 38.72% |
| SPY250321C00265000 | 2023-02-07 1:51PM EDT | 2025-03-21 | 166.38 | 145.00 | 150.00 | 0.00 | - | - | 1 | 29.86% |
| SPY251219C00265000 | 2023-02-01 12:38PM EDT | 2025-12-19 | 166.00 | 163.00 | 168.00 | 0.00 | - | - | 1 | 37.55% |
PutsforMarch 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00265000 | 2023-03-24 12:33PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 7,314 | 171.88% |
| SPY230414P00265000 | 2023-03-30 3:59PM EDT | 2023-04-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 562 | 66.41% |
| SPY230421P00265000 | 2023-03-30 12:44PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 104 | 13,324 | 57.81% |
| SPY230428P00265000 | 2023-03-30 1:38PM EDT | 2023-04-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 188 | 52.15% |
| SPY230519P00265000 | 2023-03-30 2:14PM EDT | 2023-05-19 | 0.14 | 0.13 | 0.14 | 0.00 | - | 3,633 | 5,727 | 46.34% |
| SPY230616P00265000 | 2023-03-30 2:07PM EDT | 2023-06-16 | 0.38 | 0.35 | 0.36 | 0.00 | - | 7,814 | 11,670 | 42.09% |
| SPY230630P00265000 | 2023-03-30 3:50PM EDT | 2023-06-30 | 0.45 | 0.44 | 0.45 | -0.02 | -4.26% | 903 | 7,296 | 40.09% |
| SPY230721P00265000 | 2023-03-30 9:45AM EDT | 2023-07-21 | 0.65 | 0.65 | 0.67 | -0.04 | -5.80% | 1 | 3,325 | 38.53% |
| SPY230818P00265000 | 2023-03-27 1:28PM EDT | 2023-08-18 | 1.25 | 0.94 | 0.96 | 0.00 | - | 2 | 836 | 36.68% |
| SPY230915P00265000 | 2023-03-27 9:30AM EDT | 2023-09-15 | 1.69 | 1.27 | 1.29 | 0.00 | - | 1 | 2,214 | 35.38% |
| SPY230929P00265000 | 2023-03-30 10:12AM EDT | 2023-09-29 | 1.47 | 1.43 | 1.47 | -0.09 | -5.77% | 39 | 160 | 34.86% |
| SPY231020P00265000 | 2023-03-29 12:44PM EDT | 2023-10-20 | 1.77 | 1.67 | 1.70 | 0.00 | - | 1 | 18 | 34.00% |
| SPY231215P00265000 | 2023-03-30 10:58AM EDT | 2023-12-15 | 2.37 | 2.31 | 2.34 | -0.13 | -5.20% | 4 | 7,029 | 32.23% |
| SPY240119P00265000 | 2023-03-28 12:27PM EDT | 2024-01-19 | 3.17 | 2.63 | 2.69 | 0.00 | - | 2 | 539 | 31.22% |
| SPY240315P00265000 | 2023-03-29 3:49PM EDT | 2024-03-15 | 3.41 | 3.28 | 3.33 | 0.00 | - | 12 | 89 | 30.09% |
| SPY240621P00265000 | 2023-03-30 3:57PM EDT | 2024-06-21 | 4.49 | 3.98 | 4.60 | -0.22 | -4.67% | 2 | 280 | 28.88% |
| SPY241220P00265000 | 2023-03-24 10:52AM EDT | 2024-12-20 | 8.40 | 4.64 | 6.70 | 0.00 | - | 1 | 2,993 | 27.06% |
| SPY250117P00265000 | 2023-03-21 12:42PM EDT | 2025-01-17 | 7.90 | 4.78 | 7.20 | 0.00 | - | 2 | 24 | 27.06% |
| SPY250321P00265000 | 2023-03-24 1:04PM EDT | 2025-03-21 | 8.75 | 5.50 | 7.30 | 0.00 | - | 1 | 13 | 25.96% |
| SPY251219P00265000 | 2023-03-23 3:21PM EDT | 2025-12-19 | 11.50 | 8.00 | 10.00 | 0.00 | - | 1 | 31 | 24.45% |
© 2023 Yahoo. All rights reserved.
