SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:285.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00285000 | 2023-05-03 10:47AM EDT | 2023-06-16 | 127.27 | 141.88 | 142.15 | 0.00 | - | 3 | 32 | 85.16% |
| SPY230623C00285000 | 2023-06-01 10:01AM EDT | 2023-06-23 | 133.28 | 142.28 | 143.20 | 0.00 | - | - | 1 | 92.07% |
| SPY230630C00285000 | 2023-04-24 10:18AM EDT | 2023-06-30 | 130.18 | 126.27 | 127.16 | 0.00 | - | 10 | 23 | 0.00% |
| SPY230721C00285000 | 2023-05-19 3:39PM EDT | 2023-07-21 | 134.89 | 142.33 | 143.23 | 0.00 | - | 13 | 132 | 58.13% |
| SPY230818C00285000 | 2023-05-26 10:30AM EDT | 2023-08-18 | 136.63 | 143.60 | 144.48 | 0.00 | - | 5 | 0 | 55.54% |
| SPY230915C00285000 | 2023-05-17 2:01PM EDT | 2023-09-15 | 135.00 | 144.99 | 145.85 | 0.00 | - | 10 | 64 | 53.32% |
| SPY230929C00285000 | 2023-05-24 1:40PM EDT | 2023-09-29 | 130.70 | 145.07 | 145.93 | 0.00 | - | - | 0 | 50.29% |
| SPY231215C00285000 | 2023-04-26 2:43PM EDT | 2023-12-15 | 128.24 | 142.35 | 143.47 | 0.00 | - | 10 | 26 | 32.06% |
| SPY231229C00285000 | 2023-04-17 3:14PM EDT | 2023-12-29 | 136.80 | 136.99 | 138.31 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240119C00285000 | 2023-04-25 3:16PM EDT | 2024-01-19 | 130.94 | 136.78 | 138.25 | 0.00 | - | 3 | 22 | 0.00% |
| SPY240315C00285000 | 2023-04-24 10:44AM EDT | 2024-03-15 | 137.64 | 135.43 | 137.13 | 0.00 | - | 152 | 187 | 0.00% |
| SPY240621C00285000 | 2023-06-05 11:46AM EDT | 2024-06-21 | 156.41 | 153.71 | 155.40 | +10.38 | +7.11% | 7 | 100 | 41.47% |
| SPY241220C00285000 | 2023-06-01 1:09PM EDT | 2024-12-20 | 153.61 | 157.71 | 160.20 | 0.00 | - | 2 | 57 | 38.38% |
| SPY250117C00285000 | 2023-02-15 4:18PM EDT | 2025-01-17 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250321C00285000 | 2023-02-17 1:27PM EDT | 2025-03-21 | 144.65 | 127.00 | 131.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219C00285000 | 2023-05-04 1:39PM EDT | 2025-12-19 | 145.02 | 164.50 | 169.00 | 0.00 | - | 3 | 15 | 35.47% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00285000 | 2023-06-01 12:05PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 115.63% |
| SPY230616P00285000 | 2023-06-05 2:25PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 12,672 | 76.56% |
| SPY230623P00285000 | 2023-06-05 2:40PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 557 | 250 | 59.77% |
| SPY230630P00285000 | 2023-06-05 4:00PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 22 | 1,439 | 53.13% |
| SPY230721P00285000 | 2023-06-05 2:41PM EDT | 2023-07-21 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 364 | 8,187 | 45.41% |
| SPY230818P00285000 | 2023-06-05 2:31PM EDT | 2023-08-18 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 1 | 2,897 | 40.23% |
| SPY230915P00285000 | 2023-06-05 3:40PM EDT | 2023-09-15 | 0.52 | 0.51 | 0.52 | -0.04 | -7.14% | 42 | 2,147 | 37.45% |
| SPY230929P00285000 | 2023-06-02 10:06AM EDT | 2023-09-29 | 0.72 | 0.63 | 0.65 | 0.00 | - | 200 | 2,335 | 36.38% |
| SPY231020P00285000 | 2023-06-05 3:34PM EDT | 2023-10-20 | 0.85 | 0.83 | 0.85 | -0.04 | -4.49% | 1 | 1,053 | 34.99% |
| SPY231215P00285000 | 2023-06-02 3:48PM EDT | 2023-12-15 | 1.43 | 1.41 | 1.43 | -0.04 | -2.72% | 7 | 3,033 | 32.39% |
| SPY231229P00285000 | 2023-06-05 10:12AM EDT | 2023-12-29 | 1.63 | 1.54 | 1.57 | -0.27 | -14.21% | 3 | 391 | 31.84% |
| SPY240119P00285000 | 2023-06-05 2:46PM EDT | 2024-01-19 | 1.82 | 1.74 | 1.78 | 0.00 | - | 669 | 4,235 | 31.11% |
| SPY240315P00285000 | 2023-06-05 12:48PM EDT | 2024-03-15 | 2.42 | 2.30 | 2.36 | +0.03 | +1.26% | 29 | 208 | 29.58% |
| SPY240621P00285000 | 2023-06-05 12:41PM EDT | 2024-06-21 | 3.37 | 3.36 | 3.43 | -0.10 | -2.88% | 1 | 647 | 27.79% |
| SPY241220P00285000 | 2023-06-05 3:05PM EDT | 2024-12-20 | 5.43 | 5.23 | 5.32 | -0.22 | -3.89% | 1 | 2,286 | 25.60% |
| SPY250117P00285000 | 2023-05-30 9:33AM EDT | 2025-01-17 | 6.50 | 4.17 | 6.20 | 0.00 | - | 1 | 36 | 26.08% |
| SPY250321P00285000 | 2023-05-16 3:36PM EDT | 2025-03-21 | 8.16 | 4.50 | 7.00 | 0.00 | - | 2 | 20 | 25.69% |
| SPY251219P00285000 | 2023-06-01 3:33PM EDT | 2025-12-19 | 9.55 | 6.50 | 9.40 | 0.00 | - | 2 | 358 | 23.65% |
© 2023 Yahoo. All rights reserved.