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:390.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203C00390000 | 2023-02-02 4:13PM EST | 2023-02-03 | 24.86 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SPY230206C00390000 | 2023-02-02 3:59PM EST | 2023-02-06 | 26.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230207C00390000 | 2023-02-02 2:22PM EST | 2023-02-07 | 26.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY230208C00390000 | 2023-02-02 4:00PM EST | 2023-02-08 | 26.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230209C00390000 | 2023-02-02 1:20PM EST | 2023-02-09 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230210C00390000 | 2023-02-02 3:59PM EST | 2023-02-10 | 27.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY230217C00390000 | 2023-02-02 4:08PM EST | 2023-02-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| SPY230224C00390000 | 2023-02-02 3:39PM EST | 2023-02-24 | 27.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY230303C00390000 | 2023-02-02 2:16PM EST | 2023-03-03 | 28.84 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY230310C00390000 | 2023-02-02 3:42PM EST | 2023-03-10 | 29.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY230317C00390000 | 2023-02-02 4:11PM EST | 2023-03-17 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2,149 | 0 | 0.00% |
| SPY230331C00390000 | 2023-02-02 3:33PM EST | 2023-03-31 | 31.56 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 0.00% |
| SPY230421C00390000 | 2023-02-02 2:00PM EST | 2023-04-21 | 35.46 | 0.00 | 0.00 | 0.00 | - | 5,514 | 0 | 0.00% |
| SPY230519C00390000 | 2023-02-02 3:19PM EST | 2023-05-19 | 35.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230616C00390000 | 2023-02-02 4:01PM EST | 2023-06-16 | 39.74 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY230630C00390000 | 2023-02-01 3:39PM EST | 2023-06-30 | 37.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230721C00390000 | 2023-02-02 2:30PM EST | 2023-07-21 | 41.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230915C00390000 | 2023-02-02 4:03PM EST | 2023-09-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230929C00390000 | 2023-01-30 2:35PM EST | 2023-09-29 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00390000 | 2023-02-02 2:15PM EST | 2023-12-15 | 53.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00390000 | 2023-02-02 10:22AM EST | 2023-12-29 | 52.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00390000 | 2023-02-02 4:03PM EST | 2024-01-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00390000 | 2023-02-02 10:44AM EST | 2024-06-21 | 63.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00390000 | 2023-02-01 12:27PM EST | 2024-12-20 | 63.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00390000 | 2023-02-02 1:11PM EST | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250321C00390000 | 2023-01-24 11:38AM EST | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00390000 | 2023-01-31 12:25PM EST | 2025-12-19 | 76.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230203P00390000 | 2023-02-02 4:11PM EST | 2023-02-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,725 | 0 | 25.00% |
| SPY230206P00390000 | 2023-02-02 4:03PM EST | 2023-02-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,324 | 0 | 12.50% |
| SPY230207P00390000 | 2023-02-02 4:01PM EST | 2023-02-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 12.50% |
| SPY230208P00390000 | 2023-02-02 4:09PM EST | 2023-02-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 12.50% |
| SPY230209P00390000 | 2023-02-02 4:03PM EST | 2023-02-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 12.50% |
| SPY230210P00390000 | 2023-02-02 4:13PM EST | 2023-02-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25,156 | 0 | 12.50% |
| SPY230217P00390000 | 2023-02-02 4:14PM EST | 2023-02-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 28,489 | 0 | 6.25% |
| SPY230224P00390000 | 2023-02-02 4:14PM EST | 2023-02-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12,295 | 0 | 6.25% |
| SPY230303P00390000 | 2023-02-02 4:14PM EST | 2023-03-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4,388 | 0 | 6.25% |
| SPY230310P00390000 | 2023-02-02 4:10PM EST | 2023-03-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| SPY230317P00390000 | 2023-02-02 4:14PM EST | 2023-03-17 | 3.19 | 0.00 | 0.00 | 0.00 | - | 54,408 | 0 | 3.13% |
| SPY230331P00390000 | 2023-02-02 4:13PM EST | 2023-03-31 | 4.19 | 0.00 | 0.00 | 0.00 | - | 15,556 | 0 | 3.13% |
| SPY230421P00390000 | 2023-02-02 4:08PM EST | 2023-04-21 | 5.39 | 0.00 | 0.00 | 0.00 | - | 9,026 | 0 | 3.13% |
| SPY230519P00390000 | 2023-02-02 4:08PM EST | 2023-05-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9,332 | 0 | 3.13% |
| SPY230616P00390000 | 2023-02-02 4:14PM EST | 2023-06-16 | 8.89 | 0.00 | 0.00 | 0.00 | - | 9,775 | 0 | 3.13% |
| SPY230630P00390000 | 2023-02-02 4:02PM EST | 2023-06-30 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 3.13% |
| SPY230721P00390000 | 2023-02-02 4:13PM EST | 2023-07-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 1.56% |
| SPY230915P00390000 | 2023-02-02 3:58PM EST | 2023-09-15 | 12.68 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| SPY230929P00390000 | 2023-02-02 1:11PM EST | 2023-09-29 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY231215P00390000 | 2023-02-02 3:18PM EST | 2023-12-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5,169 | 0 | 1.56% |
| SPY231229P00390000 | 2023-02-02 3:38PM EST | 2023-12-29 | 17.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SPY240119P00390000 | 2023-02-02 3:56PM EST | 2024-01-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| SPY240621P00390000 | 2023-02-02 11:34AM EST | 2024-06-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| SPY241220P00390000 | 2023-02-02 3:10PM EST | 2024-12-20 | 26.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SPY250117P00390000 | 2023-01-31 2:11PM EST | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY250321P00390000 | 2023-02-01 3:56PM EST | 2025-03-21 | 28.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY251219P00390000 | 2023-02-02 3:43PM EST | 2025-12-19 | 34.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
