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:500.00
CallsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00500000 | 2023-03-16 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,584 | 60.94% |
| SPY230406C00500000 | 2023-03-14 12:53PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 50 | 43.75% |
| SPY230414C00500000 | 2023-03-17 1:37PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPY230421C00500000 | 2023-03-23 11:10AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 2,544 | 28.13% |
| SPY230428C00500000 | 2023-03-21 10:00AM EDT | 2023-04-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 25.00% |
| SPY230519C00500000 | 2023-03-23 11:55AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,688 | 19.53% |
| SPY230616C00500000 | 2023-03-27 3:56PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 512 | 26,088 | 16.99% |
| SPY230630C00500000 | 2023-03-24 3:58PM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 112 | 9,560 | 16.21% |
| SPY230721C00500000 | 2023-03-27 2:53PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 363 | 14,205 | 15.82% |
| SPY230818C00500000 | 2023-03-27 1:41PM EDT | 2023-08-18 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 3 | 6,148 | 15.53% |
| SPY230915C00500000 | 2023-03-27 1:50PM EDT | 2023-09-15 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 400 | 13,190 | 15.41% |
| SPY230929C00500000 | 2023-03-27 2:38PM EDT | 2023-09-29 | 0.29 | 0.27 | 0.33 | +0.05 | +20.83% | 9 | 2,544 | 15.52% |
| SPY231020C00500000 | 2023-03-24 12:47PM EDT | 2023-10-20 | 0.46 | 0.39 | 0.44 | 0.00 | - | 25 | 1,075 | 15.37% |
| SPY231215C00500000 | 2023-03-27 11:40AM EDT | 2023-12-15 | 0.84 | 0.80 | 0.89 | +0.01 | +1.20% | 2 | 14,559 | 15.38% |
| SPY231229C00500000 | 2023-03-22 3:52PM EDT | 2023-12-29 | 0.90 | 0.90 | 1.01 | 0.00 | - | 11 | 299 | 15.35% |
| SPY240119C00500000 | 2023-03-27 4:06PM EDT | 2024-01-19 | 1.10 | 1.10 | 1.18 | -0.04 | -3.51% | 39 | 10,222 | 15.25% |
| SPY240315C00500000 | 2023-03-27 11:26AM EDT | 2024-03-15 | 1.93 | 1.40 | 2.25 | +0.03 | +1.58% | 4 | 405 | 16.08% |
| SPY240621C00500000 | 2023-03-27 3:50PM EDT | 2024-06-21 | 3.50 | 3.05 | 4.48 | -0.17 | -4.63% | 6 | 8,503 | 16.99% |
| SPY241220C00500000 | 2023-03-27 3:43PM EDT | 2024-12-20 | 8.03 | 6.00 | 8.99 | -0.68 | -7.81% | 1 | 3,365 | 17.87% |
| SPY250117C00500000 | 2023-03-27 10:35AM EDT | 2025-01-17 | 8.00 | 7.00 | 11.50 | -0.76 | -8.68% | 1 | 3,117 | 19.14% |
| SPY250321C00500000 | 2023-03-27 4:12PM EDT | 2025-03-21 | 11.50 | 11.00 | 11.87 | +1.25 | +12.20% | 2 | 48 | 18.51% |
| SPY251219C00500000 | 2023-03-27 3:51PM EDT | 2025-12-19 | 18.30 | 16.50 | 20.24 | +0.55 | +3.10% | 19 | 354 | 19.72% |
PutsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00500000 | 2023-03-21 2:56PM EDT | 2023-03-31 | 102.42 | 102.92 | 103.72 | 0.00 | - | 16 | 0 | 89.06% |
| SPY230406P00500000 | 2023-03-22 11:32AM EDT | 2023-04-06 | 100.92 | 102.92 | 103.72 | 0.00 | - | 63 | 0 | 60.06% |
| SPY230421P00500000 | 2023-03-27 3:25PM EDT | 2023-04-21 | 102.35 | 102.92 | 103.72 | -4.46 | -4.18% | 2 | 1 | 39.11% |
| SPY230519P00500000 | 2023-03-10 1:09PM EDT | 2023-05-19 | 112.00 | 102.92 | 103.72 | 0.00 | - | 1 | 0 | 27.20% |
| SPY230616P00500000 | 2023-03-16 10:23AM EDT | 2023-06-16 | 114.00 | 102.83 | 103.81 | 0.00 | - | 1 | 1 | 23.23% |
| SPY230630P00500000 | 2023-03-10 1:00PM EDT | 2023-06-30 | 111.09 | 102.75 | 103.89 | 0.00 | - | 4 | 0 | 22.24% |
| SPY230721P00500000 | 2023-01-17 11:26AM EDT | 2023-07-21 | 100.15 | 87.60 | 88.07 | 0.00 | - | - | 0 | 0.00% |
| SPY230818P00500000 | 2023-03-20 12:05PM EDT | 2023-08-18 | 107.47 | 102.75 | 103.88 | 0.00 | - | 7 | 0 | 18.07% |
| SPY230915P00500000 | 2023-03-08 4:24PM EDT | 2023-09-15 | 103.68 | 102.76 | 103.88 | 0.00 | - | 1 | 5 | 16.57% |
| SPY230929P00500000 | 2023-03-17 1:24PM EDT | 2023-09-29 | 108.89 | 102.68 | 103.96 | 0.00 | - | 2 | 2 | 16.42% |
| SPY231020P00500000 | 2023-03-23 2:40PM EDT | 2023-10-20 | 107.73 | 102.52 | 104.12 | 0.00 | - | 8 | 1 | 16.34% |
| SPY231215P00500000 | 2023-03-27 12:09PM EDT | 2023-12-15 | 104.12 | 102.51 | 104.13 | +5.34 | +5.41% | 8 | 18 | 14.57% |
| SPY231229P00500000 | 2023-03-20 10:22AM EDT | 2023-12-29 | 108.50 | 102.16 | 104.43 | 0.00 | - | 6 | 0 | 15.20% |
| SPY240119P00500000 | 2023-03-23 3:26PM EDT | 2024-01-19 | 110.04 | 102.15 | 104.44 | 0.00 | - | 453 | 44 | 14.69% |
| SPY240315P00500000 | 2023-02-28 10:36AM EDT | 2024-03-15 | 103.25 | 102.13 | 104.45 | 0.00 | - | 2 | 0 | 13.53% |
| SPY240621P00500000 | 2023-03-08 10:59AM EDT | 2024-06-21 | 99.75 | 102.10 | 104.48 | 0.00 | - | 1 | 13 | 12.07% |
| SPY241220P00500000 | 2023-03-20 9:48AM EDT | 2024-12-20 | 109.50 | 101.00 | 106.00 | 0.00 | - | 2 | 32 | 12.42% |
| SPY250117P00500000 | 2023-03-15 10:18AM EDT | 2025-01-17 | 116.00 | 101.00 | 106.00 | 0.00 | - | 1 | 64 | 12.15% |
| SPY250321P00500000 | 2023-02-22 3:09PM EDT | 2025-03-21 | 99.75 | 99.01 | 109.00 | 0.00 | - | 1 | 0 | 14.32% |
| SPY251219P00500000 | 2023-03-23 12:45PM EDT | 2025-12-19 | 103.50 | 101.00 | 106.00 | 0.00 | - | 1 | 33 | 9.94% |
© 2023 Yahoo. All rights reserved.
