SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:560.00
CallsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00560000 | 2023-03-02 11:20AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 50.00% |
| SPY230421C00560000 | 2023-02-09 10:34AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 40.63% |
| SPY230519C00560000 | 2023-03-01 12:15PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 12.50% |
| SPY230616C00560000 | 2023-03-15 9:54AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,036 | 12.50% |
| SPY230721C00560000 | 2023-03-24 1:48PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| SPY230818C00560000 | 2023-03-24 9:30AM EDT | 2023-08-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 12.50% |
| SPY230915C00560000 | 2023-03-23 3:11PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,104 | 12.50% |
| SPY231215C00560000 | 2023-03-24 9:35AM EDT | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7,785 | 6.25% |
| SPY240119C00560000 | 2023-03-23 10:06AM EDT | 2024-01-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 6.25% |
| SPY240315C00560000 | 2023-03-15 2:26PM EDT | 2024-03-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| SPY240621C00560000 | 2023-03-24 1:01PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 8,331 | 6.25% |
| SPY241220C00560000 | 2023-03-17 11:39AM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 6.25% |
| SPY250117C00560000 | 2023-03-20 12:34PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| SPY250321C00560000 | 2023-03-16 11:37AM EDT | 2025-03-21 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPY251219C00560000 | 2023-03-23 10:39AM EDT | 2025-12-19 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
PutsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00560000 | 2022-11-02 2:45PM EDT | 2023-03-31 | 175.58 | 154.18 | 154.99 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230421P00560000 | 2022-11-25 10:31AM EDT | 2023-04-21 | 158.11 | 176.58 | 178.03 | 0.00 | - | 1 | 0 | 128.63% |
| SPY230616P00560000 | 2022-06-23 10:38AM EDT | 2023-06-16 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 46.01% |
| SPY230915P00560000 | 2022-08-11 2:00PM EDT | 2023-09-15 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 0.00% |
| SPY231215P00560000 | 2022-10-24 2:00PM EDT | 2023-12-15 | 182.78 | 156.81 | 159.03 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240119P00560000 | 2022-09-21 11:56AM EDT | 2024-01-19 | 174.07 | 188.00 | 193.00 | 0.00 | - | 2 | 0 | 51.66% |
| SPY240621P00560000 | 2022-10-13 11:28AM EDT | 2024-06-21 | 200.06 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 2024-12-20 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 2025-01-17 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 17.38% |
© 2023 Yahoo. All rights reserved.
