SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00280000 | 2023-06-02 11:30AM EDT | 2023-06-09 | 147.78 | 147.06 | 147.80 | 0.00 | - | 20 | 0 | 183.79% |
| SPY230616C00280000 | 2023-06-05 10:23AM EDT | 2023-06-16 | 148.59 | 147.04 | 148.41 | +8.67 | +6.20% | 3 | 50 | 121.83% |
| SPY230630C00280000 | 2023-04-24 10:18AM EDT | 2023-06-30 | 135.12 | 131.24 | 132.15 | 0.00 | - | 20 | 82 | 0.00% |
| SPY230721C00280000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 139.13 | 147.31 | 148.21 | 0.00 | - | 1 | 100 | 60.06% |
| SPY230818C00280000 | 2023-03-21 1:11PM EDT | 2023-08-18 | 122.72 | 135.41 | 136.52 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915C00280000 | 2023-05-24 1:40PM EDT | 2023-09-15 | 135.33 | 149.87 | 150.74 | 0.00 | - | 2 | 59 | 54.76% |
| SPY230929C00280000 | 2023-05-02 10:32AM EDT | 2023-09-29 | 135.84 | 142.12 | 143.07 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231020C00280000 | 2023-03-08 4:50PM EDT | 2023-10-20 | 125.67 | 134.72 | 135.99 | 0.00 | - | - | 20 | 0.00% |
| SPY231215C00280000 | 2023-05-30 3:33PM EDT | 2023-12-15 | 147.44 | 152.77 | 153.91 | 0.00 | - | 2 | 204 | 48.47% |
| SPY231229C00280000 | 2023-06-02 12:26PM EDT | 2023-12-29 | 153.71 | 152.86 | 153.99 | 0.00 | - | 4 | 10 | 46.96% |
| SPY240119C00280000 | 2023-06-01 11:18AM EDT | 2024-01-19 | 146.22 | 153.10 | 154.23 | 0.00 | - | 18 | 143 | 45.20% |
| SPY240315C00280000 | 2023-06-02 12:01PM EDT | 2024-03-15 | 156.47 | 155.33 | 156.81 | 0.00 | - | 1 | 141 | 44.56% |
| SPY240621C00280000 | 2023-06-02 9:52AM EDT | 2024-06-21 | 156.98 | 158.22 | 159.92 | 0.00 | - | 1 | 832 | 42.22% |
| SPY241220C00280000 | 2023-05-04 1:39PM EDT | 2024-12-20 | 143.22 | 162.90 | 165.32 | 0.00 | - | 3 | 35 | 39.65% |
| SPY250117C00280000 | 2023-06-02 9:57AM EDT | 2025-01-17 | 161.73 | 161.50 | 166.00 | 0.00 | - | 1 | 124 | 39.28% |
| SPY250321C00280000 | 2023-05-08 11:22AM EDT | 2025-03-21 | 151.00 | 163.00 | 167.50 | 0.00 | - | 1 | 3 | 38.52% |
| SPY250620C00280000 | 2023-06-02 3:28PM EDT | 2025-06-20 | 168.05 | 164.00 | 169.00 | 0.00 | - | 4 | 4 | 37.18% |
| SPY251219C00280000 | 2023-05-19 2:10PM EDT | 2025-12-19 | 162.38 | 168.00 | 172.00 | 0.00 | - | 2 | 13 | 35.24% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00280000 | 2023-06-02 12:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 927 | 121.88% |
| SPY230616P00280000 | 2023-06-05 12:12PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 16,345 | 79.69% |
| SPY230623P00280000 | 2023-06-02 9:32AM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 450 | 62.50% |
| SPY230630P00280000 | 2023-06-05 2:40PM EDT | 2023-06-30 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 363 | 4,888 | 57.03% |
| SPY230721P00280000 | 2023-06-05 12:16PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 424 | 14,510 | 46.78% |
| SPY230818P00280000 | 2023-06-05 1:56PM EDT | 2023-08-18 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 402 | 5,894 | 41.41% |
| SPY230915P00280000 | 2023-06-05 10:46AM EDT | 2023-09-15 | 0.50 | 0.47 | 0.49 | 0.00 | - | 84 | 3,887 | 38.55% |
| SPY230929P00280000 | 2023-06-05 1:23PM EDT | 2023-09-29 | 0.58 | 0.58 | 0.60 | -0.05 | -7.94% | 1 | 767 | 37.28% |
| SPY231020P00280000 | 2023-06-02 10:26AM EDT | 2023-10-20 | 0.87 | 0.77 | 0.79 | 0.00 | - | 15 | 1,306 | 35.86% |
| SPY231215P00280000 | 2023-06-05 11:37AM EDT | 2023-12-15 | 1.37 | 1.31 | 1.33 | -0.01 | -0.72% | 9 | 13,728 | 33.13% |
| SPY231229P00280000 | 2023-06-05 9:30AM EDT | 2023-12-29 | 1.52 | 1.43 | 1.46 | -0.07 | -4.40% | 1 | 982 | 32.56% |
| SPY240119P00280000 | 2023-06-05 2:31PM EDT | 2024-01-19 | 1.67 | 1.62 | 1.66 | -0.04 | -2.34% | 354 | 4,101 | 31.81% |
| SPY240315P00280000 | 2023-06-05 3:03PM EDT | 2024-03-15 | 2.21 | 2.14 | 2.20 | -0.05 | -2.21% | 52 | 238 | 30.19% |
| SPY240621P00280000 | 2023-06-05 2:34PM EDT | 2024-06-21 | 3.22 | 3.13 | 3.20 | -0.11 | -3.30% | 8 | 2,783 | 28.31% |
| SPY241220P00280000 | 2023-06-02 1:55PM EDT | 2024-12-20 | 5.05 | 4.89 | 4.97 | 0.00 | - | 5 | 1,761 | 26.00% |
| SPY250117P00280000 | 2023-06-05 1:38PM EDT | 2025-01-17 | 5.50 | 3.74 | 5.85 | +0.10 | +1.85% | 3 | 419 | 26.53% |
| SPY250321P00280000 | 2023-06-01 3:37PM EDT | 2025-03-21 | 6.50 | 4.50 | 6.60 | 0.00 | - | 1 | 33 | 26.10% |
| SPY251219P00280000 | 2023-06-01 2:46PM EDT | 2025-12-19 | 8.90 | 6.00 | 9.00 | 0.00 | - | 1 | 481 | 24.09% |
© 2023 Yahoo. All rights reserved.