SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:295.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00295000 | 2023-06-06 9:31AM EDT | 2023-06-16 | 131.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230630C00295000 | 2023-06-01 1:27PM EDT | 2023-06-30 | 127.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00295000 | 2023-04-06 11:05AM EDT | 2023-07-21 | 115.45 | 119.26 | 120.06 | 0.00 | - | 1 | 42 | 0.00% |
| SPY230818C00295000 | 2023-05-31 12:52PM EDT | 2023-08-18 | 124.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230915C00295000 | 2023-06-05 1:07PM EDT | 2023-09-15 | 137.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230929C00295000 | 2023-04-19 2:01PM EDT | 2023-09-29 | 126.04 | 127.44 | 128.33 | 0.00 | - | 10 | 26 | 0.00% |
| SPY231215C00295000 | 2023-05-18 4:05PM EDT | 2023-12-15 | 131.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY231229C00295000 | 2023-03-06 4:39PM EDT | 2023-12-29 | 120.63 | 121.44 | 122.93 | 0.00 | - | 6 | 7 | 0.00% |
| SPY240119C00295000 | 2023-05-17 2:59PM EDT | 2024-01-19 | 128.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00295000 | 2023-03-08 4:48PM EDT | 2024-03-15 | 118.77 | 125.97 | 127.96 | 0.00 | - | 86 | 133 | 0.00% |
| SPY240328C00295000 | 2023-05-25 10:47AM EDT | 2024-03-28 | 130.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00295000 | 2023-03-21 4:12PM EDT | 2024-06-21 | 122.34 | 131.55 | 134.05 | 0.00 | - | 50 | 26 | 20.04% |
| SPY241220C00295000 | 2023-05-19 9:44AM EDT | 2024-12-20 | 144.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00295000 | 2023-03-14 10:11AM EDT | 2025-01-17 | 120.11 | 135.50 | 140.00 | 0.00 | - | 2 | 35 | 25.27% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 22.38% |
| SPY251219C00295000 | 2023-03-29 1:51PM EDT | 2025-12-19 | 137.00 | 146.00 | 150.50 | 0.00 | - | - | 2 | 27.83% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00295000 | 2023-06-01 10:51AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SPY230616P00295000 | 2023-06-06 10:07AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY230623P00295000 | 2023-06-06 9:37AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPY230630P00295000 | 2023-06-06 2:35PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230721P00295000 | 2023-06-06 1:17PM EDT | 2023-07-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY230818P00295000 | 2023-06-06 4:04PM EDT | 2023-08-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY230915P00295000 | 2023-06-06 3:25PM EDT | 2023-09-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230929P00295000 | 2023-06-06 9:45AM EDT | 2023-09-29 | 0.73 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY231020P00295000 | 2023-06-06 2:35PM EDT | 2023-10-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231117P00295000 | 2023-06-05 11:27AM EDT | 2023-11-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231215P00295000 | 2023-06-06 2:42PM EDT | 2023-12-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY231229P00295000 | 2023-06-06 10:12AM EDT | 2023-12-29 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240119P00295000 | 2023-06-05 1:09PM EDT | 2024-01-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| SPY240315P00295000 | 2023-06-05 3:10PM EDT | 2024-03-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240328P00295000 | 2023-06-02 9:37AM EDT | 2024-03-28 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621P00295000 | 2023-06-06 3:08PM EDT | 2024-06-21 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241220P00295000 | 2023-06-06 3:08PM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY250117P00295000 | 2023-06-01 3:35PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250321P00295000 | 2023-04-20 2:03PM EDT | 2025-03-21 | 10.20 | 6.00 | 9.65 | 0.00 | - | 1 | 108 | 26.69% |
| SPY251219P00295000 | 2023-06-06 3:55PM EDT | 2025-12-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.