SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:275.00
CallsforMarch 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00275000 | 2022-12-15 12:49PM EDT | 2023-03-31 | 116.06 | 124.89 | 126.30 | 0.00 | - | 12 | 19 | 162.92% |
| SPY230421C00275000 | 2023-03-16 3:58PM EDT | 2023-04-21 | 120.96 | 123.32 | 123.60 | 0.00 | - | 9 | 7 | 80.76% |
| SPY230519C00275000 | 2023-02-13 1:08PM EDT | 2023-05-19 | 139.53 | 114.97 | 115.95 | 0.00 | - | - | 2 | 0.00% |
| SPY230616C00275000 | 2023-03-03 11:11AM EDT | 2023-06-16 | 127.48 | 125.47 | 126.15 | 0.00 | - | 4 | 102 | 58.35% |
| SPY230630C00275000 | 2023-01-30 10:36AM EDT | 2023-06-30 | 132.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPY230721C00275000 | 2023-02-17 11:45AM EDT | 2023-07-21 | 133.65 | 119.44 | 121.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY230915C00275000 | 2023-03-21 10:21AM EDT | 2023-09-15 | 128.44 | 128.68 | 129.60 | +7.27 | +6.00% | 1 | 60 | 49.08% |
| SPY230929C00275000 | 2023-02-22 4:35PM EDT | 2023-09-29 | 129.96 | 128.80 | 129.83 | 0.00 | - | 1 | 2 | 47.69% |
| SPY231215C00275000 | 2023-03-08 4:46PM EDT | 2023-12-15 | 133.37 | 131.46 | 132.72 | 0.00 | - | 2 | 39 | 44.60% |
| SPY231229C00275000 | 2023-03-14 10:19AM EDT | 2023-12-29 | 124.30 | 131.28 | 133.05 | 0.00 | - | 1 | 3 | 43.94% |
| SPY240119C00275000 | 2023-03-08 4:53PM EDT | 2024-01-19 | 133.64 | 131.87 | 133.67 | 0.00 | - | 5 | 31 | 43.21% |
| SPY240315C00275000 | 2023-03-17 10:51AM EDT | 2024-03-15 | 129.81 | 134.16 | 135.96 | 0.00 | - | 5 | 37 | 42.38% |
| SPY240621C00275000 | 2023-03-08 4:48PM EDT | 2024-06-21 | 139.78 | 136.84 | 138.70 | 0.00 | - | 18 | 17 | 40.27% |
| SPY241220C00275000 | 2022-12-29 1:08PM EDT | 2024-12-20 | 133.56 | 147.00 | 152.00 | 0.00 | - | 5 | 77 | 44.22% |
| SPY250117C00275000 | 2023-03-06 1:09PM EDT | 2025-01-17 | 152.90 | 139.50 | 144.50 | 0.00 | - | 17 | 23 | 37.82% |
| SPY251219C00275000 | 2023-03-13 11:57AM EDT | 2025-12-19 | 138.00 | 146.50 | 151.00 | 0.00 | - | 1 | 47 | 34.72% |
PutsforMarch 21, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230324P00275000 | 2023-03-20 9:30AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 2,499 | 106.25% |
| SPY230331P00275000 | 2023-03-20 3:22PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 5,216 | 70.31% |
| SPY230406P00275000 | 2023-03-21 11:21AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 1,977 | 56.25% |
| SPY230414P00275000 | 2023-03-21 9:37AM EDT | 2023-04-14 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 5 | 2,169 | 52.54% |
| SPY230421P00275000 | 2023-03-21 9:38AM EDT | 2023-04-21 | 0.11 | 0.08 | 0.09 | -0.04 | -26.67% | 2 | 13,417 | 49.02% |
| SPY230428P00275000 | 2023-03-20 3:22PM EDT | 2023-04-28 | 0.24 | 0.13 | 0.15 | 0.00 | - | 16 | 649 | 47.12% |
| SPY230519P00275000 | 2023-03-21 11:15AM EDT | 2023-05-19 | 0.38 | 0.37 | 0.38 | -0.18 | -32.14% | 1,795 | 21,981 | 43.07% |
| SPY230616P00275000 | 2023-03-21 9:34AM EDT | 2023-06-16 | 0.85 | 0.77 | 0.78 | -0.21 | -19.81% | 324 | 4,563 | 39.91% |
| SPY230630P00275000 | 2023-03-21 10:56AM EDT | 2023-06-30 | 0.98 | 0.93 | 0.94 | -0.42 | -30.00% | 280 | 4,606 | 38.31% |
| SPY230721P00275000 | 2023-03-21 10:01AM EDT | 2023-07-21 | 1.33 | 1.27 | 1.28 | -0.36 | -21.30% | 1 | 5,101 | 36.96% |
| SPY230818P00275000 | 2023-03-20 2:59PM EDT | 2023-08-18 | 2.24 | 1.75 | 1.77 | 0.00 | - | 150 | 894 | 35.62% |
| SPY230915P00275000 | 2023-03-21 11:01AM EDT | 2023-09-15 | 2.30 | 2.19 | 2.28 | -0.40 | -14.81% | 5 | 1,592 | 34.57% |
| SPY230929P00275000 | 2023-03-21 10:18AM EDT | 2023-09-29 | 2.57 | 2.43 | 2.51 | -0.76 | -22.82% | 8 | 378 | 34.03% |
| SPY231020P00275000 | 2023-03-13 10:37AM EDT | 2023-10-20 | 3.75 | 2.76 | 2.85 | 0.00 | - | 10 | 15 | 33.30% |
| SPY231215P00275000 | 2023-03-20 1:42PM EDT | 2023-12-15 | 3.74 | 3.60 | 3.71 | -0.59 | -13.63% | 1 | 13,391 | 31.65% |
| SPY231229P00275000 | 2023-03-21 10:56AM EDT | 2023-12-29 | 3.92 | 3.78 | 3.90 | -0.35 | -8.20% | 10 | 408 | 31.26% |
| SPY240119P00275000 | 2023-03-21 11:13AM EDT | 2024-01-19 | 4.13 | 4.01 | 4.11 | -1.02 | -19.81% | 5 | 1,627 | 30.59% |
| SPY240315P00275000 | 2023-03-21 10:54AM EDT | 2024-03-15 | 5.04 | 4.51 | 5.00 | -1.06 | -17.38% | 30 | 138 | 29.66% |
| SPY240621P00275000 | 2023-03-20 10:25AM EDT | 2024-06-21 | 7.25 | 5.85 | 6.79 | 0.00 | - | 1 | 3,413 | 28.78% |
| SPY241220P00275000 | 2023-03-15 10:39AM EDT | 2024-12-20 | 10.10 | 6.00 | 10.88 | 0.00 | - | 1 | 2,544 | 28.47% |
| SPY250117P00275000 | 2023-03-15 2:27PM EDT | 2025-01-17 | 10.08 | 7.00 | 11.00 | 0.00 | - | 10 | 122 | 27.98% |
| SPY250321P00275000 | 2023-03-10 12:58PM EDT | 2025-03-21 | 8.50 | 7.18 | 11.50 | 0.00 | - | 3 | 6 | 27.18% |
| SPY251219P00275000 | 2023-03-17 4:07PM EDT | 2025-12-19 | 13.30 | 9.50 | 13.00 | 0.00 | - | 2 | 122 | 24.28% |
© 2023 Yahoo. All rights reserved.
