SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00290000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 131.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230630C00290000 | 2023-04-18 1:47PM EDT | 2023-06-30 | 127.06 | 130.28 | 130.77 | 0.00 | - | 10 | 15 | 0.00% |
| SPY230721C00290000 | 2023-03-29 11:09AM EDT | 2023-07-21 | 113.30 | 128.35 | 128.76 | 0.00 | - | 2 | 178 | 0.00% |
| SPY230818C00290000 | 2023-05-25 10:57AM EDT | 2023-08-18 | 126.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00290000 | 2023-05-17 12:09PM EDT | 2023-09-15 | 127.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00290000 | 2023-05-24 3:31PM EDT | 2023-09-29 | 127.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020C00290000 | 2023-05-02 12:46PM EDT | 2023-10-20 | 125.21 | 135.55 | 136.64 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231215C00290000 | 2023-06-06 11:26AM EDT | 2023-12-15 | 144.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231229C00290000 | 2023-05-18 10:59AM EDT | 2023-12-29 | 135.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119C00290000 | 2023-06-01 9:30AM EDT | 2024-01-19 | 135.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315C00290000 | 2023-04-24 12:16PM EDT | 2024-03-15 | 133.26 | 131.85 | 133.60 | 0.00 | - | 1 | 302 | 0.00% |
| SPY240328C00290000 | 2023-06-05 4:14PM EDT | 2024-03-28 | 146.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240621C00290000 | 2023-05-31 9:35AM EDT | 2024-06-21 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00290000 | 2023-05-19 9:30AM EDT | 2024-12-20 | 148.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00290000 | 2023-05-25 11:18AM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00290000 | 2023-04-18 3:15PM EDT | 2025-03-21 | 146.59 | 147.00 | 151.50 | 0.00 | - | 1 | 3 | 30.94% |
| SPY251219C00290000 | 2023-05-17 12:53PM EDT | 2025-12-19 | 149.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00290000 | 2023-06-02 10:00AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230616P00290000 | 2023-06-05 3:17PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY230623P00290000 | 2023-06-02 10:27AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230630P00290000 | 2023-06-06 3:20PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| SPY230721P00290000 | 2023-06-06 4:02PM EDT | 2023-07-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| SPY230818P00290000 | 2023-06-06 3:07PM EDT | 2023-08-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SPY230915P00290000 | 2023-06-06 3:31PM EDT | 2023-09-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY230929P00290000 | 2023-06-06 1:37PM EDT | 2023-09-29 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY231020P00290000 | 2023-06-06 3:32PM EDT | 2023-10-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY231117P00290000 | 2023-06-06 10:25AM EDT | 2023-11-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY231215P00290000 | 2023-06-06 3:07PM EDT | 2023-12-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| SPY231229P00290000 | 2023-06-06 12:25PM EDT | 2023-12-29 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240119P00290000 | 2023-06-06 4:08PM EDT | 2024-01-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY240315P00290000 | 2023-06-05 3:02PM EDT | 2024-03-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240328P00290000 | 2023-06-06 12:41PM EDT | 2024-03-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240621P00290000 | 2023-06-06 3:42PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220P00290000 | 2023-06-06 10:20AM EDT | 2024-12-20 | 5.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00290000 | 2023-06-05 2:53PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250321P00290000 | 2023-05-30 1:15PM EDT | 2025-03-21 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00290000 | 2023-06-02 3:01PM EDT | 2025-12-19 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.