SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:510.00
CallsforMarch 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00510000 | 2023-02-21 11:24AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 809 | 46.09% |
| SPY230421C00510000 | 2023-03-20 9:30AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 370 | 27.74% |
| SPY230519C00510000 | 2023-03-17 3:32PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,449 | 20.51% |
| SPY230616C00510000 | 2023-03-20 9:30AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 4,522 | 17.97% |
| SPY230630C00510000 | 2023-03-14 2:30PM EDT | 2023-06-30 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,556 | 17.38% |
| SPY230721C00510000 | 2023-03-17 3:51PM EDT | 2023-07-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 77 | 334 | 16.70% |
| SPY230818C00510000 | 2023-03-17 3:55PM EDT | 2023-08-18 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 23 | 11 | 16.26% |
| SPY230915C00510000 | 2023-03-17 3:46PM EDT | 2023-09-15 | 0.17 | 0.17 | 0.21 | 0.00 | - | 16 | 622 | 16.37% |
| SPY230929C00510000 | 2023-03-15 1:42PM EDT | 2023-09-29 | 0.18 | 0.22 | 0.27 | 0.00 | - | 10 | 83 | 16.31% |
| SPY231020C00510000 | 2023-03-16 3:25PM EDT | 2023-10-20 | 0.36 | 0.29 | 0.36 | 0.00 | - | 1 | 3 | 16.15% |
| SPY231215C00510000 | 2023-03-16 12:51PM EDT | 2023-12-15 | 0.68 | 0.58 | 0.66 | 0.00 | - | 26 | 9,206 | 15.82% |
| SPY231229C00510000 | 2023-03-13 11:51AM EDT | 2023-12-29 | 0.61 | 0.63 | 0.73 | 0.00 | - | 4 | 314 | 15.69% |
| SPY240119C00510000 | 2023-03-16 1:18PM EDT | 2024-01-19 | 0.87 | 0.76 | 0.89 | 0.00 | - | 3 | 997 | 15.68% |
| SPY240315C00510000 | 2023-03-17 3:55PM EDT | 2024-03-15 | 1.38 | 1.01 | 1.84 | 0.00 | - | 10 | 19 | 16.62% |
| SPY240621C00510000 | 2023-03-20 10:26AM EDT | 2024-06-21 | 2.70 | 2.23 | 3.40 | -0.08 | -2.88% | 5 | 5,682 | 17.01% |
| SPY241220C00510000 | 2023-03-15 2:27PM EDT | 2024-12-20 | 5.70 | 4.50 | 9.50 | 0.00 | - | 2 | 3,093 | 19.50% |
| SPY250117C00510000 | 2023-03-20 10:03AM EDT | 2025-01-17 | 7.15 | 6.15 | 10.00 | +0.09 | +1.27% | 2 | 831 | 19.43% |
| SPY250321C00510000 | 2023-03-10 12:07PM EDT | 2025-03-21 | 8.75 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 19.53% |
| SPY251219C00510000 | 2023-03-16 1:04PM EDT | 2025-12-19 | 17.00 | 14.00 | 19.00 | 0.00 | - | 3 | 102 | 20.33% |
PutsforMarch 20, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00510000 | 2023-03-06 1:09PM EDT | 2023-03-31 | 103.21 | 117.01 | 117.20 | 0.00 | - | 1 | 0 | 66.16% |
| SPY230421P00510000 | 2023-01-20 4:21PM EDT | 2023-04-21 | 114.69 | 102.31 | 103.53 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00510000 | 2023-01-11 11:23AM EDT | 2023-06-16 | 116.75 | 102.76 | 103.17 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630P00510000 | 2023-01-11 11:36AM EDT | 2023-06-30 | 118.00 | 102.68 | 103.17 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915P00510000 | 2023-02-08 5:04PM EDT | 2023-09-15 | 99.30 | 123.86 | 126.70 | 0.00 | - | 1 | 0 | 37.37% |
| SPY231215P00510000 | 2023-02-02 11:46AM EDT | 2023-12-15 | 93.40 | 105.11 | 107.42 | 0.00 | - | 6 | 8 | 0.00% |
| SPY240119P00510000 | 2023-03-15 9:37AM EDT | 2024-01-19 | 125.32 | 116.11 | 118.25 | 0.00 | - | 200 | 5 | 17.26% |
| SPY240315P00510000 | 2023-03-20 9:31AM EDT | 2024-03-15 | 119.00 | 116.19 | 118.34 | +8.47 | +7.66% | 5 | 0 | 16.08% |
| SPY240621P00510000 | 2022-12-19 10:32AM EDT | 2024-06-21 | 127.01 | 116.07 | 121.00 | 0.00 | - | 4 | 0 | 18.02% |
| SPY241220P00510000 | 2023-01-27 3:36PM EDT | 2024-12-20 | 103.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00510000 | 2022-10-17 9:42AM EDT | 2025-01-17 | 140.50 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 16.70% |
| SPY250321P00510000 | 2023-01-05 10:43AM EDT | 2025-03-21 | 130.00 | 95.50 | 100.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPY251219P00510000 | 2023-02-01 4:02PM EDT | 2025-12-19 | 101.00 | 104.00 | 109.00 | 0.00 | - | 9 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
