SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:270.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00270000 | 2022-08-11 9:42AM EDT | 2023-06-16 | 159.63 | 156.45 | 159.34 | +8.88 | +5.89% | 8 | 36 | 135.10% |
| SPY230915C00270000 | 2022-08-11 10:13AM EDT | 2023-09-15 | 163.84 | 158.78 | 162.13 | +163.84 | - | 1 | 1 | 97.40% |
| SPY231215C00270000 | 2021-12-29 3:18PM EDT | 2023-12-15 | 212.40 | 202.90 | 206.65 | 0.00 | - | 1 | 90 | 127.53% |
| SPY240119C00270000 | 2022-08-11 12:00PM EDT | 2024-01-19 | 163.52 | 161.00 | 165.50 | +163.52 | - | 60 | 113 | 77.26% |
| SPY240621C00270000 | 2022-08-02 3:59PM EDT | 2024-06-21 | 154.83 | 164.50 | 169.50 | 0.00 | - | 10 | 10 | 66.02% |
| SPY241220C00270000 | 2022-07-14 9:54AM EDT | 2024-12-20 | 129.00 | 168.50 | 173.00 | 0.00 | - | - | 37 | 58.46% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00270000 | 2022-08-08 2:35PM EDT | 2023-03-31 | 3.14 | 2.66 | 2.92 | 0.00 | - | - | 394 | 174.05% |
| SPY230616P00270000 | 2022-08-10 2:56PM EDT | 2023-06-16 | 4.12 | 4.00 | 4.29 | -0.30 | -6.79% | 5 | 1,696 | 58.98% |
| SPY230630P00270000 | 2022-08-10 1:29PM EDT | 2023-06-30 | 4.16 | 4.22 | 4.59 | -1.53 | -26.89% | - | 26 | 55.55% |
| SPY230915P00270000 | 2022-08-11 9:30AM EDT | 2023-09-15 | 5.76 | 4.74 | 6.51 | -0.78 | -11.93% | 5 | 27 | 46.60% |
| SPY231215P00270000 | 2022-08-11 11:04AM EDT | 2023-12-15 | 6.61 | 6.00 | 7.44 | -0.92 | -12.22% | 105 | 2,032 | 39.44% |
| SPY240119P00270000 | 2022-08-04 3:32PM EDT | 2024-01-19 | 8.03 | 6.20 | 7.65 | 0.00 | - | 1 | 48 | 37.41% |
| SPY240621P00270000 | 2022-08-11 11:06AM EDT | 2024-06-21 | 9.50 | 7.00 | 9.99 | -0.52 | -5.19% | 1 | 24 | 33.27% |
| SPY241220P00270000 | 2022-08-11 10:20AM EDT | 2024-12-20 | 11.75 | 10.00 | 14.50 | 0.00 | - | 5 | 13,817 | 32.27% |
© 2023 Yahoo. All rights reserved.
