SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:335.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00335000 | 2022-08-11 10:02AM EDT | 2023-03-31 | 99.56 | 95.59 | 97.20 | +99.56 | - | 6 | 23 | 241.03% |
| SPY230616C00335000 | 2022-08-08 10:21AM EDT | 2023-06-16 | 97.86 | 99.72 | 102.17 | 0.00 | - | 4 | 29 | 95.45% |
| SPY230915C00335000 | 2022-08-05 1:52PM EDT | 2023-09-15 | 98.71 | 103.71 | 106.98 | 0.00 | - | - | 10 | 71.82% |
| SPY231215C00335000 | 2022-08-04 2:11PM EDT | 2023-12-15 | 102.96 | 107.52 | 111.13 | 0.00 | - | 1 | 41 | 61.99% |
| SPY240119C00335000 | 2022-07-20 9:35AM EDT | 2024-01-19 | 88.23 | 108.00 | 112.50 | 0.00 | - | 1 | 15 | 59.09% |
| SPY240621C00335000 | 2022-07-11 9:30AM EDT | 2024-06-21 | 88.00 | 111.50 | 116.50 | 0.00 | - | - | 2 | 50.69% |
| SPY241220C00335000 | 2022-08-02 12:42PM EDT | 2024-12-20 | 115.00 | 119.50 | 124.00 | 0.00 | - | 2 | 70 | 48.55% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00335000 | 2022-08-11 9:53AM EDT | 2023-03-31 | 7.27 | 7.56 | 7.74 | -1.53 | -17.39% | 2 | 1,046 | 105.03% |
| SPY230616P00335000 | 2022-08-11 1:19PM EDT | 2023-06-16 | 10.00 | 10.19 | 10.45 | -1.60 | -13.79% | 13 | 6,121 | 43.95% |
| SPY230630P00335000 | 2022-08-08 9:44AM EDT | 2023-06-30 | 10.93 | 10.53 | 11.25 | 0.00 | - | 2 | 54 | 42.22% |
| SPY230915P00335000 | 2022-08-11 12:43PM EDT | 2023-09-15 | 12.80 | 11.95 | 14.23 | -1.57 | -10.93% | 5 | 639 | 35.65% |
| SPY231215P00335000 | 2022-08-10 2:58PM EDT | 2023-12-15 | 15.47 | 13.95 | 16.30 | -1.53 | -9.00% | 1 | 3,548 | 31.09% |
| SPY240119P00335000 | 2022-08-10 11:14AM EDT | 2024-01-19 | 16.30 | 14.00 | 19.00 | -1.31 | -7.44% | 30 | 591 | 31.69% |
| SPY240621P00335000 | 2022-08-05 1:43PM EDT | 2024-06-21 | 22.30 | 17.51 | 22.48 | 0.00 | - | - | 375 | 28.34% |
| SPY241220P00335000 | 2022-08-08 10:29AM EDT | 2024-12-20 | 24.00 | 20.50 | 25.50 | 0.00 | - | 1 | 1,264 | 25.79% |
© 2023 Yahoo. All rights reserved.
