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:305.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00305000 | 2022-08-10 2:38PM EDT | 2023-06-16 | 125.16 | 125.27 | 127.87 | +26.67 | +27.08% | 1 | 45 | 109.05% |
| SPY230630C00305000 | 2022-08-09 11:46AM EDT | 2023-06-30 | 119.05 | 125.48 | 128.17 | 0.00 | - | 80 | 80 | 101.46% |
| SPY230915C00305000 | 2022-07-19 9:58AM EDT | 2023-09-15 | 100.20 | 128.30 | 131.76 | 0.00 | - | - | 9 | 79.97% |
| SPY231215C00305000 | 2022-08-09 1:03PM EDT | 2023-12-15 | 125.21 | 131.52 | 135.26 | 0.00 | - | 3 | 29 | 68.20% |
| SPY240119C00305000 | 2022-08-10 3:12PM EDT | 2024-01-19 | 131.14 | 131.50 | 136.00 | +24.14 | +22.56% | 1 | 24 | 64.45% |
| SPY241220C00305000 | 2022-01-03 11:26AM EDT | 2024-12-20 | 186.00 | 176.50 | 181.50 | 0.00 | - | 26 | 31 | 72.64% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00305000 | 2022-08-02 12:07PM EDT | 2023-03-31 | 5.60 | 4.61 | 4.95 | 0.00 | - | 4 | 741 | 152.17% |
| SPY230616P00305000 | 2022-08-11 1:01PM EDT | 2023-06-16 | 6.54 | 6.71 | 6.86 | -0.99 | -13.15% | 11 | 1,496 | 52.17% |
| SPY230630P00305000 | 2022-08-11 12:04PM EDT | 2023-06-30 | 7.04 | 7.01 | 7.59 | -0.64 | -8.33% | 1 | 7 | 50.23% |
| SPY230915P00305000 | 2022-08-11 10:42AM EDT | 2023-09-15 | 8.57 | 8.03 | 10.01 | -1.30 | -13.17% | 2 | 1,175 | 41.64% |
| SPY231215P00305000 | 2022-08-11 12:33PM EDT | 2023-12-15 | 10.60 | 9.45 | 10.80 | -0.85 | -7.42% | 7 | 2,267 | 34.81% |
| SPY240119P00305000 | 2022-08-09 2:00PM EDT | 2024-01-19 | 12.36 | 8.51 | 11.89 | 0.00 | - | 2 | 116 | 34.00% |
| SPY240621P00305000 | 2022-08-08 11:42AM EDT | 2024-06-21 | 15.10 | 11.50 | 14.60 | 0.00 | - | - | 7 | 30.13% |
| SPY241220P00305000 | 2022-08-11 12:53PM EDT | 2024-12-20 | 16.90 | 15.00 | 19.95 | -0.51 | -2.93% | 5 | 995 | 29.32% |
© 2023 Yahoo. All rights reserved.
