SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00465000 | 2022-08-11 11:36AM EDT | 2023-03-31 | 11.09 | 10.63 | 10.83 | +3.09 | +38.62% | 5 | 99 | 159.52% |
| SPY230616C00465000 | 2022-08-11 2:21PM EDT | 2023-06-16 | 16.18 | 15.85 | 16.14 | +3.33 | +25.91% | 43 | 1,675 | 51.30% |
| SPY230630C00465000 | 2022-08-11 10:56AM EDT | 2023-06-30 | 17.80 | 16.02 | 17.26 | +2.12 | +13.52% | 36 | 60 | 49.24% |
| SPY230915C00465000 | 2022-08-10 3:22PM EDT | 2023-09-15 | 19.55 | 20.30 | 22.75 | +1.55 | +8.61% | 2 | 98 | 42.35% |
| SPY231215C00465000 | 2022-08-10 1:53PM EDT | 2023-12-15 | 26.08 | 25.22 | 28.38 | +3.08 | +13.39% | 1 | 3,318 | 38.78% |
| SPY240119C00465000 | 2022-08-11 11:35AM EDT | 2024-01-19 | 27.76 | 26.00 | 30.99 | +3.57 | +14.76% | 1 | 1,246 | 38.36% |
| SPY240621C00465000 | 2022-08-11 11:12AM EDT | 2024-06-21 | 37.11 | 34.00 | 36.81 | +5.61 | +17.81% | 4 | 30 | 34.60% |
| SPY241220C00465000 | 2022-08-11 1:12PM EDT | 2024-12-20 | 45.00 | 42.00 | 45.69 | +5.00 | +12.50% | 6 | 796 | 33.56% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00465000 | 2022-08-10 11:09AM EDT | 2023-03-31 | 52.70 | 50.87 | 52.01 | -40.22 | -43.28% | 1 | 1,785 | 0.00% |
| SPY230616P00465000 | 2022-08-10 1:44PM EDT | 2023-06-16 | 55.00 | 53.37 | 54.89 | -4.00 | -6.78% | 13 | 6,038 | 0.00% |
| SPY230915P00465000 | 2022-08-04 2:34PM EDT | 2023-09-15 | 61.86 | 55.70 | 58.40 | 0.00 | - | - | 131 | 0.00% |
| SPY231215P00465000 | 2022-08-05 3:33PM EDT | 2023-12-15 | 64.84 | 58.28 | 61.48 | 0.00 | - | 3 | 1,621 | 0.00% |
| SPY240119P00465000 | 2022-08-10 9:34AM EDT | 2024-01-19 | 63.00 | 58.50 | 63.50 | -1.00 | -1.56% | 1 | 130 | 0.00% |
| SPY241220P00465000 | 2022-08-10 10:04AM EDT | 2024-12-20 | 70.27 | 67.00 | 71.50 | -2.93 | -4.00% | 3 | 124 | 9.30% |
© 2023 Yahoo. All rights reserved.
