SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317C00360000 | 2022-08-11 10:31AM EST | 2023-03-17 | 75.88 | 73.99 | 75.24 | +7.49 | +10.95% | 2 | 214 | 87.82% |
| SPY230331C00360000 | 2022-08-11 10:56AM EST | 2023-03-31 | 75.92 | 74.79 | 76.23 | +6.70 | +9.68% | 1 | 28 | 78.82% |
| SPY230616C00360000 | 2022-08-11 8:31AM EST | 2023-06-16 | 82.40 | 79.57 | 81.77 | +4.14 | +5.29% | 1 | 1,188 | 58.55% |
| SPY230630C00360000 | 2022-08-11 9:39AM EST | 2023-06-30 | 83.79 | 80.06 | 82.28 | +8.04 | +10.61% | 1 | 110 | 56.35% |
| SPY230915C00360000 | 2022-08-09 1:18PM EST | 2023-09-15 | 78.21 | 84.32 | 87.24 | 0.00 | - | 6 | 17 | 50.03% |
| SPY231215C00360000 | 2022-08-04 2:50PM EST | 2023-12-15 | 83.90 | 88.52 | 92.10 | 0.00 | - | 3 | 464 | 47.05% |
| SPY240119C00360000 | 2022-08-09 9:54AM EST | 2024-01-19 | 83.80 | 89.01 | 94.00 | 0.00 | - | 1 | 342 | 46.02% |
| SPY240621C00360000 | 2022-08-05 9:02AM EST | 2024-06-21 | 91.00 | 96.00 | 100.50 | 0.00 | - | - | 4 | 42.28% |
| SPY241220C00360000 | 2022-08-11 9:29AM EST | 2024-12-20 | 106.00 | 102.00 | 106.50 | +7.00 | +7.07% | 108 | 628 | 39.32% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317P00360000 | 2022-08-11 11:33AM EST | 2023-03-17 | 10.20 | 10.45 | 10.60 | -2.10 | -17.07% | 68 | 2,637 | 50.04% |
| SPY230331P00360000 | 2022-08-11 10:50AM EST | 2023-03-31 | 11.00 | 11.13 | 11.37 | -2.02 | -15.51% | 8 | 598 | 45.54% |
| SPY230616P00360000 | 2022-08-11 12:56PM EST | 2023-06-16 | 14.31 | 14.34 | 14.59 | -2.16 | -13.11% | 179 | 3,920 | 34.53% |
| SPY230630P00360000 | 2022-08-10 11:01AM EST | 2023-06-30 | 15.12 | 14.76 | 15.47 | -1.58 | -9.46% | 4 | 18 | 33.96% |
| SPY230915P00360000 | 2022-08-10 9:59AM EST | 2023-09-15 | 17.95 | 16.49 | 18.89 | -1.69 | -8.60% | 3 | 676 | 30.95% |
| SPY231215P00360000 | 2022-08-11 12:08PM EST | 2023-12-15 | 20.31 | 19.35 | 21.95 | -2.21 | -9.81% | 321 | 3,360 | 28.60% |
| SPY240119P00360000 | 2022-08-11 9:28AM EST | 2024-01-19 | 20.23 | 19.00 | 22.00 | -2.12 | -9.49% | 13 | 1,630 | 27.20% |
| SPY240621P00360000 | 2022-08-11 9:56AM EST | 2024-06-21 | 24.87 | 23.01 | 27.91 | -2.63 | -9.56% | 13 | 0 | 26.34% |
| SPY241220P00360000 | 2022-08-10 1:11PM EST | 2024-12-20 | 30.00 | 28.00 | 31.50 | -1.76 | -5.54% | 4 | 2,247 | 24.47% |
© 2023 Yahoo. All rights reserved.
