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:590.00
CallsforMarch 23, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00590000 | 2023-03-06 10:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 76.56% |
| SPY230421C00590000 | 2023-03-02 2:42PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 44.14% |
| SPY230519C00590000 | 2023-02-03 4:54PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 33.59% |
| SPY230616C00590000 | 2023-02-02 12:00PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 981 | 27.54% |
| SPY230721C00590000 | 2023-03-17 9:58AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 0 | 23.24% |
| SPY230915C00590000 | 2023-03-20 1:59PM EDT | 2023-09-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 386 | 19.14% |
| SPY231215C00590000 | 2023-03-21 1:19PM EDT | 2023-12-15 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 0 | 18.14% |
| SPY240119C00590000 | 2023-03-09 3:21PM EDT | 2024-01-19 | 0.13 | 0.06 | 0.11 | 0.00 | - | 2 | 0 | 17.24% |
| SPY240621C00590000 | 2023-03-16 9:52AM EDT | 2024-06-21 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 25.94% |
| SPY241220C00590000 | 2023-03-20 1:08PM EDT | 2024-12-20 | 2.31 | 0.70 | 5.00 | 0.00 | - | 2 | 0 | 21.93% |
| SPY250117C00590000 | 2023-03-02 11:42AM EDT | 2025-01-17 | 1.89 | 0.15 | 3.40 | 0.00 | - | 2 | 0 | 19.63% |
| SPY250321C00590000 | 2023-03-21 11:04AM EDT | 2025-03-21 | 1.76 | 0.58 | 5.00 | 0.00 | - | 6 | 0 | 20.52% |
| SPY251219C00590000 | 2023-03-16 11:11AM EDT | 2025-12-19 | 4.50 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 19.08% |
PutsforMarch 23, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00590000 | 2023-03-02 11:08AM EDT | 2023-03-31 | 196.82 | 196.75 | 197.97 | 0.00 | - | 100 | 0 | 96.88% |
| SPY230421P00590000 | 2022-11-25 10:32AM EDT | 2023-04-21 | 188.12 | 206.58 | 208.03 | 0.00 | - | 1 | 0 | 119.97% |
| SPY230519P00590000 | 2023-02-23 1:43PM EDT | 2023-05-19 | 192.83 | 196.74 | 197.95 | 0.00 | - | - | 0 | 37.60% |
| SPY230616P00590000 | 2023-02-16 11:38AM EDT | 2023-06-16 | 178.75 | 198.97 | 200.52 | 0.00 | - | 3 | 0 | 51.84% |
| SPY230915P00590000 | 2023-01-18 2:56PM EDT | 2023-09-15 | 196.30 | 181.99 | 183.87 | 0.00 | - | 20 | 0 | 0.00% |
| SPY231215P00590000 | 2023-02-14 3:42PM EDT | 2023-12-15 | 176.56 | 193.89 | 196.78 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621P00590000 | 2022-11-21 11:30AM EDT | 2024-06-21 | 196.22 | 201.00 | 206.00 | 0.00 | - | - | 0 | 29.52% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 2024-12-20 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 42.46% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 2025-01-17 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 41.25% |
© 2023 Yahoo. All rights reserved.
