SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:345.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00345000 | 2022-08-11 11:06AM EDT | 2023-06-16 | 94.30 | 91.46 | 93.82 | +11.22 | +13.51% | 1 | 34 | 93.36% |
| SPY230630C00345000 | 2022-07-25 11:50AM EDT | 2023-06-30 | 72.61 | 91.92 | 94.26 | 0.00 | - | - | 1 | 86.85% |
| SPY230915C00345000 | 2022-08-03 12:04PM EDT | 2023-09-15 | 90.95 | 95.65 | 98.86 | 0.00 | - | 4 | 7 | 68.96% |
| SPY231215C00345000 | 2022-07-21 1:01PM EDT | 2023-12-15 | 83.02 | 99.89 | 103.37 | 0.00 | - | 1 | 167 | 59.51% |
| SPY240119C00345000 | 2022-08-01 10:08AM EDT | 2024-01-19 | 93.65 | 100.00 | 105.00 | 0.00 | - | 5 | 13 | 56.60% |
| SPY240621C00345000 | 2022-07-29 11:24AM EDT | 2024-06-21 | 97.45 | 106.50 | 111.50 | 0.00 | - | - | 1 | 50.20% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00345000 | 2022-08-05 10:49AM EDT | 2023-03-31 | 10.20 | 8.84 | 9.01 | 0.00 | - | - | 157 | 174.83% |
| SPY230616P00345000 | 2022-08-11 1:36PM EDT | 2023-06-16 | 11.66 | 11.69 | 11.92 | -1.91 | -14.08% | 93 | 2,519 | 44.38% |
| SPY230630P00345000 | 2022-08-11 9:51AM EDT | 2023-06-30 | 11.87 | 11.96 | 12.80 | -2.09 | -14.97% | 1 | 12 | 42.43% |
| SPY230915P00345000 | 2022-08-10 2:55PM EDT | 2023-09-15 | 14.85 | 13.65 | 15.96 | -1.15 | -7.19% | 41 | 4,381 | 35.29% |
| SPY231215P00345000 | 2022-08-11 12:43PM EDT | 2023-12-15 | 17.08 | 15.83 | 17.93 | -1.76 | -9.34% | 9 | 1,697 | 30.38% |
| SPY240119P00345000 | 2022-08-09 1:39PM EDT | 2024-01-19 | 19.86 | 16.00 | 20.50 | 0.00 | - | 3 | 161 | 30.76% |
| SPY240621P00345000 | 2022-08-11 10:56AM EDT | 2024-06-21 | 21.63 | 19.50 | 24.48 | -9.27 | -30.00% | 14 | 14 | 27.72% |
| SPY241220P00345000 | 2022-08-08 3:04PM EDT | 2024-12-20 | 27.18 | 23.50 | 28.00 | 0.00 | - | 72 | 819 | 25.42% |
© 2023 Yahoo. All rights reserved.
