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:330.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00330000 | 2022-07-22 1:34PM EDT | 2023-03-31 | 78.40 | 99.87 | 101.50 | 0.00 | - | - | 48 | 314.44% |
| SPY230616C00330000 | 2022-08-08 10:20AM EDT | 2023-06-16 | 102.04 | 103.89 | 106.38 | 0.00 | - | 2 | 244 | 97.92% |
| SPY230630C00330000 | 2022-08-08 10:18AM EDT | 2023-06-30 | 102.41 | 104.18 | 106.68 | 0.00 | - | - | 19 | 91.10% |
| SPY230915C00330000 | 2022-07-26 12:42PM EDT | 2023-09-15 | 84.00 | 107.81 | 110.88 | 0.00 | - | - | 20 | 72.50% |
| SPY231215C00330000 | 2022-08-02 1:21PM EDT | 2023-12-15 | 105.54 | 111.48 | 115.06 | 0.00 | - | 1 | 145 | 62.31% |
| SPY240119C00330000 | 2022-08-04 3:34PM EDT | 2024-01-19 | 107.50 | 111.50 | 116.50 | 0.00 | - | 1 | 39 | 59.18% |
| SPY240621C00330000 | 2022-08-01 10:40AM EDT | 2024-06-21 | 111.44 | 117.50 | 122.50 | 0.00 | - | - | 7 | 52.22% |
| SPY241220C00330000 | 2022-08-11 10:18AM EDT | 2024-12-20 | 128.00 | 123.00 | 127.50 | +10.00 | +8.47% | 3 | 231 | 48.44% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00330000 | 2022-08-11 9:35AM EDT | 2023-03-31 | 6.82 | 6.97 | 7.14 | -1.53 | -18.32% | 1 | 920 | 143.88% |
| SPY230616P00330000 | 2022-08-11 2:34PM EDT | 2023-06-16 | 9.64 | 9.48 | 9.75 | -1.32 | -12.04% | 72 | 7,409 | 47.19% |
| SPY230630P00330000 | 2022-08-10 3:46PM EDT | 2023-06-30 | 10.05 | 9.91 | 10.51 | -1.55 | -13.36% | 2 | 42 | 45.09% |
| SPY230915P00330000 | 2022-08-11 12:43PM EDT | 2023-09-15 | 12.12 | 11.64 | 13.38 | -1.25 | -9.35% | 8 | 794 | 37.54% |
| SPY231215P00330000 | 2022-08-11 11:12AM EDT | 2023-12-15 | 13.99 | 13.10 | 16.07 | -1.77 | -11.23% | 7 | 5,697 | 33.22% |
| SPY240119P00330000 | 2022-08-11 12:35PM EDT | 2024-01-19 | 15.20 | 15.20 | 18.00 | -1.80 | -10.59% | 9 | 1,122 | 33.03% |
| SPY240621P00330000 | 2022-08-04 10:38AM EDT | 2024-06-21 | 20.00 | 16.50 | 21.50 | 0.00 | - | 5 | 11 | 29.47% |
| SPY241220P00330000 | 2022-08-08 11:04AM EDT | 2024-12-20 | 22.47 | 19.50 | 24.50 | 0.00 | - | 88 | 2,321 | 26.76% |
© 2023 Yahoo. All rights reserved.
