SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00570000 | 2023-03-27 11:44AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230421C00570000 | 2023-03-03 1:45PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230519C00570000 | 2023-02-09 4:59PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 30.08% |
| SPY230616C00570000 | 2023-03-08 4:18PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY230721C00570000 | 2023-03-21 9:31AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY230915C00570000 | 2023-03-24 9:40AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231020C00570000 | 2023-03-27 9:30AM EDT | 2023-10-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231215C00570000 | 2023-03-17 10:32AM EDT | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240119C00570000 | 2023-03-21 3:32PM EDT | 2024-01-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240315C00570000 | 2023-02-21 3:21PM EDT | 2024-03-15 | 0.37 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 27.20% |
| SPY240621C00570000 | 2023-03-27 11:18AM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220C00570000 | 2023-03-20 3:25PM EDT | 2024-12-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY250117C00570000 | 2023-03-06 12:05PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00570000 | 2023-01-19 10:30AM EDT | 2025-03-21 | 0.95 | 2.50 | 5.28 | 0.00 | - | 2 | 1 | 19.26% |
| SPY251219C00570000 | 2023-03-06 4:53PM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00570000 | 2022-06-23 3:10PM EDT | 2023-03-31 | 193.62 | 174.00 | 176.36 | 0.00 | - | - | 0 | 203.42% |
| SPY230421P00570000 | 2022-12-08 3:11PM EDT | 2023-04-21 | 176.32 | 181.51 | 182.92 | 0.00 | - | 2 | 0 | 117.72% |
| SPY230519P00570000 | 2023-02-17 12:28PM EDT | 2023-05-19 | 165.49 | 179.36 | 180.15 | 0.00 | - | 2 | 0 | 72.17% |
| SPY230616P00570000 | 2022-06-23 10:24AM EDT | 2023-06-16 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 47.82% |
| SPY230721P00570000 | 2023-02-17 12:19PM EDT | 2023-07-21 | 164.74 | 178.73 | 180.78 | 0.00 | - | 2 | 0 | 50.85% |
| SPY230915P00570000 | 2022-06-23 2:45PM EDT | 2023-09-15 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 33.26% |
| SPY231215P00570000 | 2023-01-17 2:01PM EDT | 2023-12-15 | 171.79 | 156.79 | 159.02 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00570000 | 2022-12-29 10:43AM EDT | 2024-01-19 | 186.48 | 162.51 | 166.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00570000 | 2023-02-13 10:30AM EDT | 2024-06-21 | 161.12 | 182.17 | 187.16 | 0.00 | - | 1 | 0 | 31.66% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 2024-12-20 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 2025-01-17 | 175.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 2025-12-19 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 16.78% |
© 2023 Yahoo. All rights reserved.
