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:580.00
CallsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421C00580000 | 2023-03-02 2:36PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 486 | 45.31% |
| SPY230519C00580000 | 2023-03-03 2:26PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 202 | 29.69% |
| SPY230616C00580000 | 2023-03-27 2:29PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,301 | 23.83% |
| SPY230721C00580000 | 2023-03-17 11:14AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 125 | 21.58% |
| SPY230915C00580000 | 2023-03-27 2:29PM EDT | 2023-09-15 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 644 | 18.07% |
| SPY231020C00580000 | 2023-03-31 9:54AM EDT | 2023-10-20 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 4 | 58 | 16.80% |
| SPY231215C00580000 | 2023-03-31 2:46PM EDT | 2023-12-15 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 1 | 4,703 | 16.60% |
| SPY240119C00580000 | 2023-03-31 3:30PM EDT | 2024-01-19 | 0.21 | 0.15 | 0.23 | +0.07 | +50.00% | 11 | 1,610 | 16.53% |
| SPY240315C00580000 | 2023-02-13 11:07AM EDT | 2024-03-15 | 0.43 | 0.04 | 0.60 | 0.00 | - | 1 | 2 | 17.30% |
| SPY240621C00580000 | 2023-02-17 4:20PM EDT | 2024-06-21 | 0.80 | 0.16 | 0.95 | 0.00 | - | 1 | 138 | 16.44% |
| SPY241220C00580000 | 2023-03-20 10:55AM EDT | 2024-12-20 | 2.72 | 0.19 | 3.50 | 0.00 | - | 4 | 92 | 17.91% |
| SPY250117C00580000 | 2023-03-31 11:21AM EDT | 2025-01-17 | 2.15 | 0.16 | 5.00 | +0.75 | +53.57% | 1 | 46 | 19.10% |
| SPY251219C00580000 | 2023-03-22 2:41PM EDT | 2025-12-19 | 6.15 | 4.50 | 9.00 | 0.00 | - | 2 | 11 | 18.29% |
PutsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230421P00580000 | 2022-11-25 10:31AM EDT | 2023-04-21 | 178.07 | 196.58 | 198.03 | 0.00 | - | 1 | 0 | 186.18% |
| SPY230616P00580000 | 2023-02-15 1:10PM EDT | 2023-06-16 | 168.43 | 188.98 | 190.53 | 0.00 | - | 2 | 0 | 85.00% |
| SPY230915P00580000 | 2022-11-04 12:56PM EDT | 2023-09-15 | 208.56 | 174.05 | 175.05 | 0.00 | - | 3 | 0 | 36.77% |
| SPY231215P00580000 | 2022-06-27 11:57AM EDT | 2023-12-15 | 189.18 | 177.63 | 181.89 | 0.00 | - | 1 | 0 | 38.50% |
| SPY240119P00580000 | 2022-06-23 10:41AM EDT | 2024-01-19 | 202.46 | 182.65 | 187.50 | 0.00 | - | 10 | 0 | 41.53% |
| SPY240315P00580000 | 2023-02-06 2:10PM EDT | 2024-03-15 | 169.60 | 180.17 | 183.30 | 0.00 | - | - | 0 | 34.44% |
| SPY240621P00580000 | 2022-11-21 11:44AM EDT | 2024-06-21 | 186.52 | 191.00 | 196.00 | 0.00 | - | 3 | 0 | 39.50% |
| SPY241220P00580000 | 2023-02-02 1:38PM EDT | 2024-12-20 | 163.56 | 173.50 | 178.50 | 0.00 | - | 1 | 1 | 22.18% |
| SPY250117P00580000 | 2022-09-23 9:30AM EDT | 2025-01-17 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 38.78% |
© 2023 Yahoo. All rights reserved.
