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:530.00
CallsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421C00530000 | 2023-03-10 3:46PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 34.38% |
| SPY230519C00530000 | 2023-03-20 11:23AM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 397 | 22.66% |
| SPY230616C00530000 | 2023-03-30 10:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 5,640 | 19.14% |
| SPY230630C00530000 | 2023-03-30 10:38AM EDT | 2023-06-30 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 673 | 18.85% |
| SPY230721C00530000 | 2023-03-29 2:58PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 423 | 16.99% |
| SPY230818C00530000 | 2023-03-31 3:47PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 5 | 100 | 16.31% |
| SPY230915C00530000 | 2023-03-31 3:50PM EDT | 2023-09-15 | 0.10 | 0.10 | 0.15 | 0.00 | - | 50 | 921 | 16.04% |
| SPY231020C00530000 | 2023-03-31 11:21AM EDT | 2023-10-20 | 0.24 | 0.23 | 0.27 | +0.04 | +20.00% | 106 | 1 | 15.76% |
| SPY231215C00530000 | 2023-03-31 10:41AM EDT | 2023-12-15 | 0.49 | 0.51 | 0.59 | +0.17 | +53.13% | 2 | 5,903 | 15.69% |
| SPY231229C00530000 | 2023-03-31 3:08PM EDT | 2023-12-29 | 0.60 | 0.56 | 0.65 | +0.15 | +33.33% | 4 | 122 | 15.52% |
| SPY240119C00530000 | 2023-03-31 3:21PM EDT | 2024-01-19 | 0.72 | 0.68 | 0.78 | +0.11 | +18.03% | 14 | 1,158 | 15.42% |
| SPY240315C00530000 | 2023-03-24 9:32AM EDT | 2024-03-15 | 0.57 | 0.89 | 1.58 | 0.00 | - | 1 | 25 | 16.14% |
| SPY240621C00530000 | 2023-03-30 11:19AM EDT | 2024-06-21 | 2.10 | 1.99 | 2.89 | 0.00 | - | 5 | 7,953 | 16.31% |
| SPY241220C00530000 | 2023-03-24 2:05PM EDT | 2024-12-20 | 4.00 | 4.00 | 8.50 | 0.00 | - | 3 | 786 | 18.62% |
| SPY250117C00530000 | 2023-03-20 12:34PM EDT | 2025-01-17 | 5.15 | 4.50 | 9.00 | 0.00 | - | 1 | 38 | 18.57% |
| SPY250321C00530000 | 2023-02-24 11:48AM EDT | 2025-03-21 | 7.26 | 1.00 | 10.00 | 0.00 | - | 2 | 4 | 18.38% |
| SPY251219C00530000 | 2023-03-30 3:52PM EDT | 2025-12-19 | 13.10 | 13.50 | 17.50 | 0.00 | - | 4 | 87 | 19.35% |
PutsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00530000 | 2023-03-20 2:15PM EDT | 2023-06-16 | 137.50 | 120.05 | 120.96 | 0.00 | - | 12 | 0 | 26.69% |
| SPY230630P00530000 | 2023-03-16 11:06AM EDT | 2023-06-30 | 140.08 | 120.05 | 120.96 | 0.00 | - | 2 | 0 | 24.56% |
| SPY230721P00530000 | 2023-03-15 12:05PM EDT | 2023-07-21 | 146.01 | 120.05 | 120.96 | 0.00 | - | - | 0 | 22.17% |
| SPY230915P00530000 | 2023-02-17 12:25PM EDT | 2023-09-15 | 125.17 | 138.67 | 140.86 | 0.00 | - | 2 | 0 | 50.12% |
| SPY231215P00530000 | 2023-02-24 10:30AM EDT | 2023-12-15 | 132.41 | 133.17 | 134.88 | 0.00 | - | 50 | 5 | 34.98% |
| SPY240119P00530000 | 2022-10-31 3:25PM EDT | 2024-01-19 | 143.80 | 120.50 | 125.50 | 0.00 | - | 7 | 2 | 23.12% |
| SPY240315P00530000 | 2023-02-10 11:28AM EDT | 2024-03-15 | 122.29 | 143.00 | 147.73 | 0.00 | - | - | 0 | 39.68% |
| SPY240621P00530000 | 2023-03-16 10:41AM EDT | 2024-06-21 | 142.77 | 119.58 | 121.47 | 0.00 | - | 2 | 0 | 12.88% |
| SPY241220P00530000 | 2022-11-18 4:50PM EDT | 2024-12-20 | 132.68 | 140.66 | 150.66 | 0.00 | - | 1 | 1 | 31.10% |
| SPY250117P00530000 | 2022-12-01 11:56AM EDT | 2025-01-17 | 124.50 | 144.50 | 149.50 | 0.00 | - | 200 | 0 | 29.85% |
© 2023 Yahoo. All rights reserved.
