SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:445.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00445000 | 2023-06-09 3:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,214 | 25.78% |
| SPY230612C00445000 | 2023-06-09 4:02PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 2,401 | 12.89% |
| SPY230613C00445000 | 2023-06-09 4:01PM EDT | 2023-06-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 480 | 11.52% |
| SPY230614C00445000 | 2023-06-09 3:41PM EDT | 2023-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 258 | 180 | 12.01% |
| SPY230615C00445000 | 2023-06-09 3:44PM EDT | 2023-06-15 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 40 | 337 | 11.62% |
| SPY230616C00445000 | 2023-06-09 4:14PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,631 | 33,695 | 11.23% |
| SPY230623C00445000 | 2023-06-09 4:14PM EDT | 2023-06-23 | 0.14 | 0.13 | 0.14 | 0.00 | - | 213 | 1,574 | 9.74% |
| SPY230630C00445000 | 2023-06-09 4:11PM EDT | 2023-06-30 | 0.33 | 0.33 | 0.34 | +0.05 | +17.86% | 4,655 | 8,311 | 9.68% |
| SPY230707C00445000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 0.54 | 0.55 | 0.57 | +0.07 | +14.89% | 186 | 1,178 | 9.61% |
| SPY230714C00445000 | 2023-06-09 4:03PM EDT | 2023-07-14 | 0.91 | 0.89 | 0.91 | +0.14 | +18.18% | 144 | 1,805 | 9.88% |
| SPY230721C00445000 | 2023-06-09 4:07PM EDT | 2023-07-21 | 1.32 | 1.29 | 1.31 | +0.15 | +12.82% | 2,723 | 25,481 | 10.20% |
| SPY230818C00445000 | 2023-06-09 4:03PM EDT | 2023-08-18 | 3.46 | 3.47 | 3.50 | +0.30 | +9.49% | 915 | 10,651 | 11.86% |
| SPY230915C00445000 | 2023-06-09 3:53PM EDT | 2023-09-15 | 5.68 | 5.81 | 5.87 | +0.15 | +2.71% | 1,199 | 9,297 | 13.13% |
| SPY230929C00445000 | 2023-06-09 4:00PM EDT | 2023-09-29 | 6.73 | 6.75 | 6.86 | +0.53 | +8.55% | 76 | 7,972 | 13.43% |
| SPY231020C00445000 | 2023-06-09 3:27PM EDT | 2023-10-20 | 8.65 | 8.65 | 8.75 | +0.39 | +4.72% | 14 | 13,550 | 14.30% |
| SPY231117C00445000 | 2023-06-09 3:20PM EDT | 2023-11-17 | 11.47 | 11.41 | 11.53 | +0.52 | +4.75% | 1,426 | 1,798 | 15.56% |
| SPY231215C00445000 | 2023-06-09 2:42PM EDT | 2023-12-15 | 13.78 | 13.78 | 13.90 | +0.33 | +2.45% | 123 | 9,410 | 16.34% |
| SPY231229C00445000 | 2023-06-09 3:41PM EDT | 2023-12-29 | 14.42 | 14.47 | 14.70 | +1.03 | +7.69% | 123 | 1,241 | 16.41% |
| SPY240119C00445000 | 2023-06-09 3:48PM EDT | 2024-01-19 | 16.14 | 16.11 | 16.37 | +0.34 | +2.15% | 101 | 10,438 | 16.90% |
| SPY240315C00445000 | 2023-06-09 12:49PM EDT | 2024-03-15 | 20.84 | 20.75 | 21.50 | +0.38 | +1.86% | 1 | 1,294 | 18.57% |
| SPY240328C00445000 | 2023-06-08 1:56PM EDT | 2024-03-28 | 20.56 | 21.49 | 22.25 | 0.00 | - | 2 | 1,128 | 18.65% |
| SPY240621C00445000 | 2023-06-09 3:53PM EDT | 2024-06-21 | 28.15 | 27.84 | 28.94 | +0.18 | +0.64% | 38 | 2,528 | 20.26% |
| SPY241220C00445000 | 2023-06-07 11:18AM EDT | 2024-12-20 | 38.38 | 39.02 | 40.58 | 0.00 | - | 1 | 3,769 | 22.13% |
| SPY250117C00445000 | 2023-06-07 12:59PM EDT | 2025-01-17 | 39.10 | 39.09 | 42.84 | 0.00 | - | 4 | 640 | 22.63% |
| SPY250321C00445000 | 2023-02-21 2:21PM EDT | 2025-03-21 | 35.00 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 16.34% |
| SPY251219C00445000 | 2023-06-05 10:45AM EDT | 2025-12-19 | 57.50 | 50.97 | 60.96 | +1.45 | +2.59% | 4 | 22 | 24.71% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00445000 | 2023-06-09 3:49PM EDT | 2023-06-09 | 15.06 | 13.61 | 16.11 | -3.20 | -17.52% | 102 | 7 | 61.30% |
| SPY230616P00445000 | 2023-06-09 3:34PM EDT | 2023-06-16 | 16.30 | 15.32 | 16.73 | -0.60 | -3.55% | 78 | 109 | 25.60% |
| SPY230623P00445000 | 2023-06-07 10:41AM EDT | 2023-06-23 | 18.10 | 15.63 | 16.54 | 0.00 | - | 1 | 20 | 17.87% |
| SPY230630P00445000 | 2023-06-09 2:24PM EDT | 2023-06-30 | 15.60 | 15.70 | 16.58 | -1.79 | -10.29% | 14 | 36 | 14.90% |
| SPY230707P00445000 | 2023-06-06 9:34AM EDT | 2023-07-07 | 19.60 | 15.76 | 16.62 | 0.00 | - | 1 | 1 | 13.11% |
| SPY230714P00445000 | 2023-06-09 12:14PM EDT | 2023-07-14 | 17.15 | 15.86 | 16.68 | -1.13 | -6.18% | 1 | 24 | 11.93% |
| SPY230721P00445000 | 2023-06-09 4:06PM EDT | 2023-07-21 | 16.39 | 15.96 | 16.52 | -1.19 | -6.77% | 66 | 116 | 10.51% |
| SPY230818P00445000 | 2023-06-09 2:43PM EDT | 2023-08-18 | 17.02 | 16.63 | 17.27 | -1.90 | -10.04% | 3 | 83 | 9.62% |
| SPY230915P00445000 | 2023-06-09 4:09PM EDT | 2023-09-15 | 17.88 | 17.62 | 18.12 | -1.37 | -7.12% | 78 | 2,570 | 9.40% |
| SPY230929P00445000 | 2023-06-08 10:09AM EDT | 2023-09-29 | 20.88 | 18.25 | 18.70 | 0.00 | - | 22 | 181 | 9.55% |
| SPY231020P00445000 | 2023-06-09 11:25AM EDT | 2023-10-20 | 19.30 | 19.13 | 19.54 | -0.45 | -2.28% | 12 | 2,015 | 9.73% |
| SPY231117P00445000 | 2023-06-08 9:36AM EDT | 2023-11-17 | 22.76 | 20.34 | 20.85 | 0.00 | - | 2 | 30 | 10.16% |
| SPY231215P00445000 | 2023-06-09 10:10AM EDT | 2023-12-15 | 21.45 | 21.38 | 21.98 | -0.84 | -3.77% | 35 | 3,155 | 10.39% |
| SPY231229P00445000 | 2023-06-09 9:39AM EDT | 2023-12-29 | 22.19 | 21.95 | 22.56 | -1.28 | -5.45% | 4 | 646 | 10.52% |
| SPY240119P00445000 | 2023-06-09 4:11PM EDT | 2024-01-19 | 23.20 | 22.71 | 23.31 | -0.87 | -3.61% | 18 | 4,902 | 10.62% |
| SPY240315P00445000 | 2023-06-09 3:45PM EDT | 2024-03-15 | 25.24 | 24.73 | 25.61 | -0.78 | -3.00% | 8 | 4,983 | 11.13% |
| SPY240328P00445000 | 2023-06-09 1:58PM EDT | 2024-03-28 | 25.60 | 25.26 | 26.14 | -0.72 | -2.74% | 11 | 98 | 11.24% |
| SPY240621P00445000 | 2023-06-09 3:18PM EDT | 2024-06-21 | 28.62 | 28.04 | 29.19 | -1.85 | -6.07% | 77 | 2,162 | 11.71% |
| SPY241220P00445000 | 2023-06-09 3:44PM EDT | 2024-12-20 | 34.23 | 33.40 | 34.94 | -0.55 | -1.58% | 2,959 | 3,298 | 12.38% |
| SPY250117P00445000 | 2023-06-09 1:03PM EDT | 2025-01-17 | 35.12 | 33.12 | 36.86 | -0.31 | -0.87% | 8 | 83 | 12.97% |
| SPY250321P00445000 | 2023-06-09 10:20AM EDT | 2025-03-21 | 35.90 | 31.42 | 41.42 | -2.17 | -5.70% | 2 | 3 | 14.33% |
| SPY251219P00445000 | 2023-06-02 10:24AM EDT | 2025-12-19 | 42.00 | 37.05 | 47.03 | -3.77 | -8.24% | 2 | 48 | 14.10% |
© 2023 Yahoo. All rights reserved.