SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:455.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00455000 | 2023-06-05 9:47AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 193 | 45.31% |
| SPY230609C00455000 | 2023-06-06 10:20AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 334 | 32.03% |
| SPY230612C00455000 | 2023-06-05 3:19PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 256 | 20.31% |
| SPY230613C00455000 | 2023-06-07 12:20PM EDT | 2023-06-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 235 | 18.36% |
| SPY230615C00455000 | 2023-06-07 12:00PM EDT | 2023-06-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 676 | 307 | 16.02% |
| SPY230616C00455000 | 2023-06-07 11:10AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 11,978 | 16.21% |
| SPY230623C00455000 | 2023-06-06 2:16PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 533 | 12.70% |
| SPY230630C00455000 | 2023-06-07 3:30PM EDT | 2023-06-30 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 1,111 | 8,504 | 11.33% |
| SPY230707C00455000 | 2023-06-07 2:55PM EDT | 2023-07-07 | 0.10 | 0.07 | 0.08 | -0.05 | -33.33% | 4 | 987 | 10.60% |
| SPY230714C00455000 | 2023-06-07 3:48PM EDT | 2023-07-14 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 174 | 314 | 10.50% |
| SPY230721C00455000 | 2023-06-07 4:08PM EDT | 2023-07-21 | 0.25 | 0.24 | 0.25 | -0.12 | -32.43% | 162 | 9,125 | 10.52% |
| SPY230818C00455000 | 2023-06-07 3:51PM EDT | 2023-08-18 | 0.99 | 0.97 | 0.99 | -0.27 | -21.43% | 1,167 | 28,896 | 11.16% |
| SPY230915C00455000 | 2023-06-07 4:01PM EDT | 2023-09-15 | 2.19 | 2.16 | 2.20 | -0.43 | -16.41% | 970 | 7,990 | 12.02% |
| SPY230929C00455000 | 2023-06-07 3:40PM EDT | 2023-09-29 | 2.75 | 2.75 | 2.83 | -0.67 | -19.59% | 19 | 2,954 | 12.30% |
| SPY231020C00455000 | 2023-06-07 3:57PM EDT | 2023-10-20 | 4.04 | 3.99 | 4.09 | -0.60 | -12.93% | 306 | 13,884 | 13.03% |
| SPY231117C00455000 | 2023-06-07 10:48AM EDT | 2023-11-17 | 6.64 | 5.99 | 6.08 | 0.00 | - | 108 | 351 | 14.10% |
| SPY231215C00455000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 7.90 | 7.87 | 7.98 | -0.64 | -7.49% | 63 | 10,545 | 14.86% |
| SPY231229C00455000 | 2023-06-07 11:22AM EDT | 2023-12-29 | 9.09 | 8.45 | 8.67 | -0.06 | -0.66% | 1 | 1,283 | 14.97% |
| SPY240119C00455000 | 2023-06-07 4:04PM EDT | 2024-01-19 | 9.90 | 9.87 | 10.02 | -0.86 | -7.99% | 125 | 5,166 | 15.39% |
| SPY240315C00455000 | 2023-06-07 10:44AM EDT | 2024-03-15 | 15.01 | 14.17 | 14.35 | -0.20 | -1.31% | 2 | 5,244 | 16.93% |
| SPY240328C00455000 | 2023-06-06 12:34PM EDT | 2024-03-28 | 16.47 | 14.60 | 15.27 | +0.82 | +5.24% | 10 | 664 | 17.19% |
| SPY240621C00455000 | 2023-06-07 3:44PM EDT | 2024-06-21 | 20.72 | 20.47 | 21.38 | -1.27 | -5.78% | 14 | 9,595 | 18.82% |
| SPY241220C00455000 | 2023-06-07 3:48PM EDT | 2024-12-20 | 31.69 | 31.15 | 32.66 | -1.12 | -3.41% | 62 | 8,632 | 20.90% |
| SPY250117C00455000 | 2023-06-01 3:07PM EDT | 2025-01-17 | 31.17 | 31.02 | 35.13 | 0.00 | - | 2 | 350 | 21.54% |
| SPY250321C00455000 | 2023-04-25 2:43PM EDT | 2025-03-21 | 30.50 | 29.00 | 34.00 | 0.00 | - | 1 | 13 | 19.98% |
| SPY251219C00455000 | 2023-06-02 2:05PM EDT | 2025-12-19 | 49.61 | 47.00 | 51.50 | 0.00 | - | 2 | 15 | 23.24% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00455000 | 2023-06-07 4:10PM EDT | 2023-06-09 | 28.38 | 28.05 | 28.79 | +1.68 | +6.29% | 6 | 9 | 52.39% |
| SPY230616P00455000 | 2023-06-01 2:54PM EDT | 2023-06-16 | 33.23 | 28.55 | 29.90 | 0.00 | - | 5 | 47 | 35.16% |
| SPY230630P00455000 | 2023-06-06 1:40PM EDT | 2023-06-30 | 28.54 | 28.79 | 29.69 | 0.00 | - | 1 | 6 | 21.02% |
| SPY230721P00455000 | 2023-06-02 9:34AM EDT | 2023-07-21 | 30.08 | 28.80 | 29.69 | 0.00 | - | 1 | 4 | 15.21% |
| SPY230818P00455000 | 2023-06-07 11:15AM EDT | 2023-08-18 | 28.31 | 28.86 | 29.71 | +1.31 | +4.85% | 2 | 6 | 11.95% |
| SPY230915P00455000 | 2023-06-07 11:33AM EDT | 2023-09-15 | 27.98 | 28.99 | 29.78 | -9.87 | -26.08% | 3 | 10 | 10.30% |
| SPY230929P00455000 | 2023-06-07 1:33PM EDT | 2023-09-29 | 29.60 | 29.11 | 29.87 | +1.37 | +4.85% | 8 | 15 | 9.84% |
| SPY231020P00455000 | 2023-06-07 3:46PM EDT | 2023-10-20 | 29.80 | 29.24 | 30.18 | +1.70 | +6.05% | 10 | 60 | 9.60% |
| SPY231117P00455000 | 2023-06-06 3:16PM EDT | 2023-11-17 | 29.23 | 29.71 | 30.58 | 0.00 | - | 10 | 11 | 9.35% |
| SPY231215P00455000 | 2023-06-07 3:40PM EDT | 2023-12-15 | 31.06 | 30.23 | 31.05 | -5.33 | -14.65% | 3 | 790 | 9.24% |
| SPY231229P00455000 | 2023-06-07 3:50PM EDT | 2023-12-29 | 30.44 | 30.54 | 31.35 | +0.30 | +1.00% | 135 | 191 | 9.28% |
| SPY240119P00455000 | 2023-06-07 11:27AM EDT | 2024-01-19 | 30.83 | 30.99 | 31.77 | +0.49 | +1.62% | 7 | 604 | 9.30% |
| SPY240315P00455000 | 2023-06-05 9:38AM EDT | 2024-03-15 | 32.34 | 32.32 | 33.36 | 0.00 | - | 1 | 29 | 9.77% |
| SPY240328P00455000 | 2023-06-06 12:05PM EDT | 2024-03-28 | 32.80 | 32.72 | 33.76 | 0.00 | - | 2 | 32 | 9.88% |
| SPY240621P00455000 | 2023-06-07 11:10AM EDT | 2024-06-21 | 35.00 | 34.97 | 36.16 | -0.56 | -1.57% | 2 | 3,303 | 10.38% |
| SPY241220P00455000 | 2023-06-06 11:51AM EDT | 2024-12-20 | 40.27 | 39.63 | 41.27 | 0.00 | - | 2 | 1,394 | 11.25% |
| SPY250117P00455000 | 2023-06-02 1:03PM EDT | 2025-01-17 | 41.12 | 38.99 | 43.41 | 0.00 | - | 50 | 52 | 12.04% |
| SPY250321P00455000 | 2023-03-30 2:49PM EDT | 2025-03-21 | 60.39 | 48.50 | 53.50 | 0.00 | - | 3 | 3 | 16.04% |
| SPY251219P00455000 | 2023-06-05 12:23PM EDT | 2025-12-19 | 48.80 | 45.50 | 50.00 | 0.00 | - | 1 | 16 | 12.15% |
© 2023 Yahoo. All rights reserved.