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:310.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00310000 | 2022-07-18 9:30AM EDT | 2023-03-31 | 90.00 | 117.45 | 119.19 | 0.00 | - | - | 11 | 411.89% |
| SPY230616C00310000 | 2022-08-10 3:53PM EDT | 2023-06-16 | 121.32 | 120.84 | 123.48 | +2.06 | +1.73% | 39 | 294 | 108.45% |
| SPY230630C00310000 | 2022-08-11 11:07AM EDT | 2023-06-30 | 123.69 | 121.14 | 123.79 | +8.96 | +7.81% | 2 | 41 | 100.72% |
| SPY230915C00310000 | 2022-08-10 11:05AM EDT | 2023-09-15 | 125.09 | 124.08 | 127.47 | +5.09 | +4.24% | 5 | 36 | 78.99% |
| SPY231215C00310000 | 2022-08-01 11:52AM EDT | 2023-12-15 | 122.01 | 127.54 | 131.22 | 0.00 | - | 2 | 59 | 67.41% |
| SPY240119C00310000 | 2022-08-09 1:48PM EDT | 2024-01-19 | 121.25 | 127.50 | 132.50 | 0.00 | - | 1 | 14 | 63.90% |
| SPY241220C00310000 | 2022-07-20 9:56AM EDT | 2024-12-20 | 114.48 | 137.50 | 142.50 | 0.00 | - | 55 | 154 | 51.53% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00310000 | 2022-08-11 11:46AM EDT | 2023-03-31 | 4.98 | 5.00 | 5.34 | -1.00 | -16.72% | 5 | 1,853 | 188.05% |
| SPY230616P00310000 | 2022-08-11 11:01AM EDT | 2023-06-16 | 6.95 | 7.18 | 7.37 | -1.07 | -13.34% | 5 | 3,988 | 51.98% |
| SPY230630P00310000 | 2022-07-28 2:44PM EDT | 2023-06-30 | 9.22 | 7.24 | 8.09 | 0.00 | - | - | 92 | 49.88% |
| SPY230915P00310000 | 2022-08-10 11:10AM EDT | 2023-09-15 | 9.56 | 8.30 | 10.59 | -1.12 | -10.49% | 4 | 174 | 41.12% |
| SPY231215P00310000 | 2022-08-10 3:27PM EDT | 2023-12-15 | 11.34 | 10.10 | 12.70 | -0.56 | -4.71% | 109 | 3,715 | 35.83% |
| SPY240119P00310000 | 2022-08-08 11:47AM EDT | 2024-01-19 | 12.95 | 9.50 | 12.65 | 0.00 | - | 1 | 74 | 33.61% |
| SPY240621P00310000 | 2022-08-08 11:42AM EDT | 2024-06-21 | 15.90 | 12.51 | 15.60 | 0.00 | - | - | 7 | 29.88% |
| SPY241220P00310000 | 2022-08-11 11:50AM EDT | 2024-12-20 | 17.94 | 15.50 | 18.78 | -0.66 | -3.55% | 2 | 2,621 | 27.49% |
© 2023 Yahoo. All rights reserved.
