SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:365.00
CallsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230329C00365000 | 2023-03-28 3:53PM EDT | 2023-03-29 | 30.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY230330C00365000 | 2023-03-27 12:30PM EDT | 2023-03-30 | 32.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230331C00365000 | 2023-03-28 3:40PM EDT | 2023-03-31 | 30.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY230403C00365000 | 2023-03-23 3:18PM EDT | 2023-04-03 | 27.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230406C00365000 | 2023-03-22 1:42PM EDT | 2023-04-06 | 34.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230414C00365000 | 2023-03-28 3:23PM EDT | 2023-04-14 | 31.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230421C00365000 | 2023-03-28 4:08PM EDT | 2023-04-21 | 33.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230428C00365000 | 2023-03-27 11:21AM EDT | 2023-04-28 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230519C00365000 | 2023-03-28 3:01PM EDT | 2023-05-19 | 35.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230616C00365000 | 2023-03-28 11:24AM EDT | 2023-06-16 | 39.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630C00365000 | 2023-03-24 10:31AM EDT | 2023-06-30 | 39.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00365000 | 2023-03-28 4:12PM EDT | 2023-07-21 | 42.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY230818C00365000 | 2023-03-28 4:14PM EDT | 2023-08-18 | 44.86 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| SPY230915C00365000 | 2023-03-28 3:00PM EDT | 2023-09-15 | 46.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00365000 | 2023-03-28 3:09PM EDT | 2023-09-29 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231020C00365000 | 2023-03-28 10:49AM EDT | 2023-10-20 | 49.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231215C00365000 | 2023-03-27 3:36PM EDT | 2023-12-15 | 55.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY231229C00365000 | 2023-03-23 2:19PM EDT | 2023-12-29 | 53.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00365000 | 2023-03-28 3:31PM EDT | 2024-01-19 | 54.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240315C00365000 | 2023-03-28 3:31PM EDT | 2024-03-15 | 58.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00365000 | 2023-03-22 11:34AM EDT | 2024-06-21 | 67.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00365000 | 2023-03-13 9:30AM EDT | 2024-12-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00365000 | 2023-03-24 2:32PM EDT | 2025-01-17 | 71.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00365000 | 2023-03-16 2:59PM EDT | 2025-03-21 | 74.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00365000 | 2023-03-17 2:00PM EDT | 2025-12-19 | 82.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230329P00365000 | 2023-03-28 3:51PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| SPY230330P00365000 | 2023-03-28 1:37PM EDT | 2023-03-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SPY230331P00365000 | 2023-03-28 4:07PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 25.00% |
| SPY230403P00365000 | 2023-03-28 3:10PM EDT | 2023-04-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPY230404P00365000 | 2023-03-28 1:16PM EDT | 2023-04-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SPY230405P00365000 | 2023-03-28 3:50PM EDT | 2023-04-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY230406P00365000 | 2023-03-28 4:01PM EDT | 2023-04-06 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 12.50% |
| SPY230414P00365000 | 2023-03-28 4:09PM EDT | 2023-04-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 6.25% |
| SPY230421P00365000 | 2023-03-28 4:11PM EDT | 2023-04-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,929 | 0 | 6.25% |
| SPY230428P00365000 | 2023-03-28 4:09PM EDT | 2023-04-28 | 1.35 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 6.25% |
| SPY230505P00365000 | 2023-03-28 4:05PM EDT | 2023-05-05 | 1.92 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| SPY230519P00365000 | 2023-03-28 4:13PM EDT | 2023-05-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 6.25% |
| SPY230616P00365000 | 2023-03-28 4:01PM EDT | 2023-06-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 3.13% |
| SPY230630P00365000 | 2023-03-28 3:34PM EDT | 2023-06-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 3.13% |
| SPY230721P00365000 | 2023-03-28 3:59PM EDT | 2023-07-21 | 7.17 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| SPY230818P00365000 | 2023-03-28 3:59PM EDT | 2023-08-18 | 8.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| SPY230915P00365000 | 2023-03-28 4:02PM EDT | 2023-09-15 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 3.13% |
| SPY230929P00365000 | 2023-03-28 1:08PM EDT | 2023-09-29 | 11.33 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| SPY231020P00365000 | 2023-03-28 12:52PM EDT | 2023-10-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY231215P00365000 | 2023-03-28 3:34PM EDT | 2023-12-15 | 14.64 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SPY231229P00365000 | 2023-03-24 4:05PM EDT | 2023-12-29 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240119P00365000 | 2023-03-28 3:32PM EDT | 2024-01-19 | 16.14 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| SPY240315P00365000 | 2023-03-28 11:42AM EDT | 2024-03-15 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240621P00365000 | 2023-03-28 2:39PM EDT | 2024-06-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY241220P00365000 | 2023-03-28 3:45PM EDT | 2024-12-20 | 24.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250117P00365000 | 2023-03-24 2:32PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250321P00365000 | 2023-03-15 3:59PM EDT | 2025-03-21 | 29.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219P00365000 | 2023-03-24 1:17PM EDT | 2025-12-19 | 31.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
