SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00270000 | 2023-05-30 9:33AM EDT | 2023-06-16 | 153.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230630C00270000 | 2023-05-19 9:30AM EDT | 2023-06-30 | 151.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00270000 | 2023-03-28 3:23PM EDT | 2023-07-21 | 128.55 | 144.23 | 145.26 | 0.00 | - | 2 | 5 | 0.00% |
| SPY230818C00270000 | 2023-03-15 4:02PM EDT | 2023-08-18 | 123.78 | 146.19 | 147.13 | 0.00 | - | - | 6 | 0.00% |
| SPY230915C00270000 | 2023-05-02 1:45PM EDT | 2023-09-15 | 144.50 | 154.74 | 155.61 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00270000 | 2023-06-02 12:15PM EDT | 2023-12-15 | 162.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00270000 | 2023-06-06 10:41AM EDT | 2023-12-29 | 163.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240119C00270000 | 2023-05-31 10:08AM EDT | 2024-01-19 | 154.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240315C00270000 | 2023-05-23 12:01PM EDT | 2024-03-15 | 157.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240621C00270000 | 2023-06-02 3:25PM EDT | 2024-06-21 | 169.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00270000 | 2023-06-02 9:56AM EDT | 2024-12-20 | 169.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00270000 | 2023-05-19 9:30AM EDT | 2025-01-17 | 165.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00270000 | 2023-04-17 3:35PM EDT | 2025-12-19 | 165.50 | 163.55 | 168.00 | 0.00 | - | 3 | 10 | 26.53% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00270000 | 2023-06-05 3:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY230630P00270000 | 2023-06-06 3:26PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| SPY230721P00270000 | 2023-06-05 3:49PM EDT | 2023-07-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY230818P00270000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY230915P00270000 | 2023-06-06 3:58PM EDT | 2023-09-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY230929P00270000 | 2023-06-06 3:58PM EDT | 2023-09-29 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY231020P00270000 | 2023-06-06 11:06AM EDT | 2023-10-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231215P00270000 | 2023-06-06 1:29PM EDT | 2023-12-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231229P00270000 | 2023-06-06 11:19AM EDT | 2023-12-29 | 1.16 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| SPY240119P00270000 | 2023-06-06 3:08PM EDT | 2024-01-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| SPY240315P00270000 | 2023-06-06 3:40PM EDT | 2024-03-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY240621P00270000 | 2023-06-06 12:02PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241220P00270000 | 2023-06-01 10:46AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00270000 | 2023-06-06 3:54PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250321P00270000 | 2023-06-01 3:33PM EDT | 2025-03-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00270000 | 2023-06-01 2:21PM EDT | 2025-12-19 | 7.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.