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:325.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00325000 | 2022-08-08 10:48AM EDT | 2023-03-31 | 101.51 | 104.14 | 105.79 | 0.00 | - | - | 45 | 422.00% |
| SPY230616C00325000 | 2022-08-08 3:11PM EDT | 2023-06-16 | 102.44 | 108.01 | 110.54 | 0.00 | - | 1 | 174 | 100.98% |
| SPY230630C00325000 | 2022-08-08 10:18AM EDT | 2023-06-30 | 106.61 | 108.40 | 110.94 | 0.00 | - | - | 7 | 93.85% |
| SPY230915C00325000 | 2022-08-11 1:01PM EDT | 2023-09-15 | 113.75 | 111.59 | 114.97 | +23.93 | +26.64% | 5 | 19 | 73.85% |
| SPY231215C00325000 | 2022-07-15 10:27AM EDT | 2023-12-15 | 85.85 | 115.50 | 119.04 | 0.00 | - | 17 | 59 | 63.37% |
| SPY240119C00325000 | 2022-07-19 11:32AM EDT | 2024-01-19 | 92.00 | 115.50 | 120.00 | 0.00 | - | 1 | 43 | 59.94% |
| SPY240621C00325000 | 2022-08-05 12:21PM EDT | 2024-06-21 | 115.75 | 121.00 | 126.00 | 0.00 | - | - | 2 | 52.66% |
| SPY241220C00325000 | 2022-08-01 11:29AM EDT | 2024-12-20 | 119.32 | 126.50 | 131.50 | 0.00 | - | 1 | 71 | 49.14% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00325000 | 2022-08-11 11:05AM EDT | 2023-03-31 | 6.20 | 6.46 | 6.61 | -0.97 | -13.53% | 7 | 834 | 196.53% |
| SPY230616P00325000 | 2022-08-11 10:20AM EDT | 2023-06-16 | 8.44 | 8.86 | 9.08 | -1.64 | -16.27% | 1 | 13,086 | 49.41% |
| SPY230630P00325000 | 2022-08-11 12:54PM EDT | 2023-06-30 | 9.25 | 9.22 | 9.75 | -1.45 | -13.55% | 1 | 114 | 46.94% |
| SPY230915P00325000 | 2022-08-11 2:05PM EDT | 2023-09-15 | 11.45 | 10.53 | 12.71 | -1.34 | -10.48% | 6 | 308 | 39.02% |
| SPY231215P00325000 | 2022-08-11 10:15AM EDT | 2023-12-15 | 13.30 | 12.75 | 14.86 | -1.55 | -10.44% | 8 | 5,915 | 33.87% |
| SPY240119P00325000 | 2022-08-11 2:32PM EDT | 2024-01-19 | 14.40 | 12.00 | 15.79 | -1.60 | -10.00% | 3 | 454 | 32.73% |
| SPY240621P00325000 | 2022-08-04 2:09PM EDT | 2024-06-21 | 19.10 | 15.50 | 20.49 | 0.00 | - | - | 139 | 30.22% |
| SPY241220P00325000 | 2022-08-11 2:33PM EDT | 2024-12-20 | 20.76 | 18.50 | 23.50 | -1.30 | -5.89% | 798 | 2,321 | 27.43% |
© 2023 Yahoo. All rights reserved.
