SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:295.00
CallsforMarch 23, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230324C00295000 | 2023-03-17 12:52PM EDT | 2023-03-24 | 95.46 | 103.92 | 104.18 | 0.00 | - | 3 | 3 | 226.47% |
| SPY230331C00295000 | 2023-03-17 12:52PM EDT | 2023-03-31 | 95.77 | 104.19 | 104.44 | 0.00 | - | 3 | 4 | 112.40% |
| SPY230406C00295000 | 2023-03-14 10:58AM EDT | 2023-04-06 | 97.41 | 104.26 | 104.53 | 0.00 | - | - | 0 | 88.28% |
| SPY230421C00295000 | 2023-02-24 11:01AM EDT | 2023-04-21 | 100.71 | 104.89 | 105.25 | 0.00 | - | 5 | 21 | 68.60% |
| SPY230519C00295000 | 2023-02-13 12:43PM EDT | 2023-05-19 | 119.65 | 95.53 | 96.48 | 0.00 | - | - | 2 | 0.00% |
| SPY230616C00295000 | 2023-02-14 2:41PM EDT | 2023-06-16 | 121.28 | 103.59 | 104.93 | 0.00 | - | 2 | 69 | 39.81% |
| SPY230630C00295000 | 2023-03-06 12:48PM EDT | 2023-06-30 | 114.80 | 107.66 | 108.75 | 0.00 | - | 31 | 128 | 49.87% |
| SPY230721C00295000 | 2023-03-09 4:52PM EDT | 2023-07-21 | 101.51 | 108.02 | 108.94 | 0.00 | - | 1 | 41 | 45.80% |
| SPY230915C00295000 | 2023-03-13 10:34AM EDT | 2023-09-15 | 99.07 | 111.16 | 112.20 | 0.00 | - | 2 | 19 | 43.90% |
| SPY230929C00295000 | 2023-02-21 3:50PM EDT | 2023-09-29 | 113.66 | 111.34 | 112.53 | 0.00 | - | 2 | 26 | 42.80% |
| SPY231215C00295000 | 2023-03-22 10:32AM EDT | 2023-12-15 | 116.21 | 114.34 | 115.85 | 0.00 | - | 6 | 54 | 40.49% |
| SPY231229C00295000 | 2023-03-06 4:39PM EDT | 2023-12-29 | 120.63 | 114.34 | 116.59 | 0.00 | - | 6 | 7 | 40.38% |
| SPY240119C00295000 | 2023-03-08 4:49PM EDT | 2024-01-19 | 115.60 | 114.53 | 116.80 | 0.00 | - | 8 | 88 | 39.19% |
| SPY240315C00295000 | 2023-03-08 4:48PM EDT | 2024-03-15 | 118.77 | 117.15 | 119.48 | 0.00 | - | 86 | 133 | 38.79% |
| SPY240621C00295000 | 2023-03-21 4:12PM EDT | 2024-06-21 | 122.34 | 120.26 | 122.71 | 0.00 | - | 50 | 26 | 37.23% |
| SPY241220C00295000 | 2023-02-01 10:30AM EDT | 2024-12-20 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SPY250117C00295000 | 2023-03-14 10:11AM EDT | 2025-01-17 | 120.11 | 124.00 | 129.00 | 0.00 | - | 2 | 35 | 35.19% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 39.65% |
PutsforMarch 23, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230324P00295000 | 2023-03-20 11:31AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 1,971 | 125.00% |
| SPY230331P00295000 | 2023-03-23 11:02AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 9,519 | 64.06% |
| SPY230406P00295000 | 2023-03-23 9:34AM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 456 | 52.34% |
| SPY230414P00295000 | 2023-03-23 10:45AM EDT | 2023-04-14 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 11 | 760 | 46.09% |
| SPY230421P00295000 | 2023-03-23 11:11AM EDT | 2023-04-21 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 10 | 8,786 | 42.77% |
| SPY230428P00295000 | 2023-03-23 9:41AM EDT | 2023-04-28 | 0.18 | 0.15 | 0.16 | +0.01 | +5.88% | 2 | 50 | 40.87% |
| SPY230519P00295000 | 2023-03-23 11:08AM EDT | 2023-05-19 | 0.41 | 0.41 | 0.42 | -0.14 | -25.45% | 28 | 10,387 | 37.43% |
| SPY230616P00295000 | 2023-03-23 9:38AM EDT | 2023-06-16 | 0.96 | 0.84 | 0.85 | +0.08 | +9.09% | 576 | 10,491 | 34.62% |
| SPY230630P00295000 | 2023-03-22 2:06PM EDT | 2023-06-30 | 1.00 | 1.01 | 1.03 | 0.00 | - | 5 | 2,731 | 33.28% |
| SPY230721P00295000 | 2023-03-23 10:54AM EDT | 2023-07-21 | 1.42 | 1.41 | 1.42 | -0.31 | -17.92% | 195 | 1,968 | 32.25% |
| SPY230818P00295000 | 2023-03-23 9:53AM EDT | 2023-08-18 | 2.00 | 1.98 | 2.00 | -0.35 | -14.89% | 3 | 2,012 | 31.30% |
| SPY230915P00295000 | 2023-03-23 11:03AM EDT | 2023-09-15 | 2.57 | 2.55 | 2.57 | -0.50 | -16.29% | 6 | 1,988 | 30.46% |
| SPY230929P00295000 | 2023-03-22 3:58PM EDT | 2023-09-29 | 3.37 | 2.74 | 3.01 | 0.00 | - | 1 | 280 | 30.49% |
| SPY231020P00295000 | 2023-03-22 1:12PM EDT | 2023-10-20 | 3.50 | 3.15 | 3.43 | 0.00 | - | 7 | 63 | 29.93% |
| SPY231215P00295000 | 2023-03-23 10:53AM EDT | 2023-12-15 | 4.40 | 4.23 | 4.51 | -0.24 | -5.17% | 2 | 19,341 | 28.69% |
| SPY231229P00295000 | 2023-03-22 10:36AM EDT | 2023-12-29 | 4.60 | 4.40 | 4.77 | 0.00 | - | 1 | 148 | 28.43% |
| SPY240119P00295000 | 2023-03-22 4:08PM EDT | 2024-01-19 | 5.69 | 4.26 | 5.53 | 0.00 | - | 105 | 5,662 | 28.65% |
| SPY240315P00295000 | 2023-03-21 2:56PM EDT | 2024-03-15 | 6.28 | 5.31 | 6.60 | 0.00 | - | 14 | 169 | 27.81% |
| SPY240621P00295000 | 2023-03-20 3:21PM EDT | 2024-06-21 | 9.28 | 6.85 | 8.30 | 0.00 | - | 11 | 601 | 26.59% |
| SPY241220P00295000 | 2023-03-21 12:46PM EDT | 2024-12-20 | 11.00 | 8.50 | 12.50 | 0.00 | - | 1 | 2,489 | 26.13% |
| SPY250117P00295000 | 2023-03-17 3:33PM EDT | 2025-01-17 | 12.90 | 8.55 | 13.00 | 0.00 | - | 1 | 21 | 25.98% |
| SPY250321P00295000 | 2023-03-10 12:48PM EDT | 2025-03-21 | 11.00 | 9.00 | 14.00 | 0.00 | - | 1 | 106 | 25.58% |
| SPY251219P00295000 | 2023-03-21 3:49PM EDT | 2025-12-19 | 15.38 | 12.50 | 17.50 | 0.00 | - | 25 | 1,013 | 23.98% |
© 2023 Yahoo. All rights reserved.
