SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00300000 | 2023-05-05 9:55AM EDT | 2023-06-09 | 111.52 | 127.74 | 128.56 | 0.00 | - | 2 | 2 | 189.16% |
| SPY230616C00300000 | 2023-06-05 2:36PM EDT | 2023-06-16 | 127.65 | 127.08 | 128.46 | -1.21 | -0.94% | 4 | 892 | 105.47% |
| SPY230623C00300000 | 2023-05-23 11:53AM EDT | 2023-06-23 | 119.04 | 127.31 | 128.24 | 0.00 | - | 8 | 11 | 82.54% |
| SPY230630C00300000 | 2023-05-26 3:31PM EDT | 2023-06-30 | 121.10 | 127.32 | 128.24 | 0.00 | - | 3 | 1,226 | 70.12% |
| SPY230707C00300000 | 2023-06-05 10:33AM EDT | 2023-07-07 | 128.50 | 127.32 | 128.24 | +5.30 | +4.30% | 1 | 3 | 61.96% |
| SPY230721C00300000 | 2023-06-05 12:57PM EDT | 2023-07-21 | 130.01 | 127.40 | 128.31 | +9.26 | +7.67% | 4 | 47 | 52.59% |
| SPY230818C00300000 | 2023-06-05 10:42AM EDT | 2023-08-18 | 129.53 | 128.85 | 129.73 | +16.83 | +14.93% | 6 | 2 | 50.94% |
| SPY230915C00300000 | 2023-06-05 2:46PM EDT | 2023-09-15 | 130.32 | 130.34 | 131.20 | +4.73 | +3.77% | 4 | 157 | 50.43% |
| SPY230929C00300000 | 2023-06-02 10:10AM EDT | 2023-09-29 | 128.75 | 130.45 | 131.31 | 0.00 | - | 10 | 192 | 47.61% |
| SPY231020C00300000 | 2023-05-22 10:09AM EDT | 2023-10-20 | 122.80 | 130.70 | 131.81 | 0.00 | - | 1 | 10 | 45.15% |
| SPY231215C00300000 | 2023-06-05 3:49PM EDT | 2023-12-15 | 134.60 | 133.78 | 134.88 | -0.80 | -0.59% | 1 | 1,070 | 44.06% |
| SPY231229C00300000 | 2023-06-05 9:39AM EDT | 2023-12-29 | 135.90 | 133.89 | 135.00 | +0.28 | +0.21% | 1 | 156 | 42.75% |
| SPY240119C00300000 | 2023-06-05 2:46PM EDT | 2024-01-19 | 133.81 | 134.23 | 135.33 | -1.29 | -0.95% | 1 | 491 | 41.27% |
| SPY240315C00300000 | 2023-05-26 3:02PM EDT | 2024-03-15 | 132.00 | 136.87 | 138.30 | 0.00 | - | 2 | 207 | 41.03% |
| SPY240328C00300000 | 2023-06-02 10:54AM EDT | 2024-03-28 | 137.34 | 137.02 | 138.46 | 0.00 | - | 1 | 2 | 40.33% |
| SPY240621C00300000 | 2023-06-02 12:20PM EDT | 2024-06-21 | 141.00 | 140.29 | 141.94 | 0.00 | - | 3 | 347 | 39.27% |
| SPY241220C00300000 | 2023-06-05 12:32PM EDT | 2024-12-20 | 148.00 | 144.96 | 147.39 | +2.00 | +1.37% | 10 | 400 | 36.72% |
| SPY250117C00300000 | 2023-06-02 12:51PM EDT | 2025-01-17 | 148.17 | 144.01 | 148.50 | 0.00 | - | 6 | 389 | 36.68% |
| SPY250321C00300000 | 2023-05-31 9:39AM EDT | 2025-03-21 | 141.25 | 146.50 | 150.50 | 0.00 | - | 21 | 79 | 36.29% |
| SPY250620C00300000 | 2023-05-22 1:53PM EDT | 2025-06-20 | 144.00 | 148.00 | 152.50 | 0.00 | - | - | 4 | 35.30% |
| SPY251219C00300000 | 2023-06-05 11:47AM EDT | 2025-12-19 | 156.00 | 153.90 | 156.50 | +0.62 | +0.40% | 2 | 170 | 33.93% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00300000 | 2023-06-02 3:01PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,292 | 103.13% |
| SPY230616P00300000 | 2023-06-05 4:02PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 228 | 33,638 | 67.19% |
| SPY230623P00300000 | 2023-06-02 3:42PM EDT | 2023-06-23 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 3,197 | 55.08% |
| SPY230630P00300000 | 2023-06-05 3:13PM EDT | 2023-06-30 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,341 | 11,669 | 50.00% |
| SPY230707P00300000 | 2023-06-05 3:57PM EDT | 2023-07-07 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 354 | 408 | 45.12% |
| SPY230714P00300000 | 2023-06-05 2:13PM EDT | 2023-07-14 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 40 | 112 | 43.16% |
| SPY230721P00300000 | 2023-06-05 3:37PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 2,862 | 25,384 | 41.36% |
| SPY230818P00300000 | 2023-06-05 3:40PM EDT | 2023-08-18 | 0.36 | 0.36 | 0.37 | -0.03 | -7.69% | 856 | 32,927 | 37.09% |
| SPY230915P00300000 | 2023-06-05 3:54PM EDT | 2023-09-15 | 0.66 | 0.65 | 0.66 | -0.02 | -2.94% | 3,436 | 23,860 | 34.56% |
| SPY230929P00300000 | 2023-06-05 4:09PM EDT | 2023-09-29 | 0.80 | 0.80 | 0.81 | -0.05 | -5.88% | 1,130 | 2,881 | 33.55% |
| SPY231020P00300000 | 2023-06-05 3:39PM EDT | 2023-10-20 | 1.06 | 1.05 | 1.07 | -0.06 | -5.36% | 454 | 7,014 | 32.43% |
| SPY231117P00300000 | 2023-06-05 12:10PM EDT | 2023-11-17 | 1.41 | 1.40 | 1.42 | -0.05 | -3.42% | 2 | 127 | 31.19% |
| SPY231215P00300000 | 2023-06-05 3:49PM EDT | 2023-12-15 | 1.78 | 1.77 | 1.78 | -0.03 | -1.66% | 56 | 34,626 | 30.19% |
| SPY231229P00300000 | 2023-06-05 2:31PM EDT | 2023-12-29 | 1.95 | 1.91 | 1.95 | -0.04 | -2.01% | 8 | 2,184 | 29.72% |
| SPY240119P00300000 | 2023-06-05 3:12PM EDT | 2024-01-19 | 2.24 | 2.16 | 2.21 | -0.01 | -0.44% | 653 | 22,672 | 29.10% |
| SPY240315P00300000 | 2023-06-05 3:17PM EDT | 2024-03-15 | 2.92 | 2.87 | 2.93 | -0.06 | -2.01% | 103 | 3,075 | 27.81% |
| SPY240328P00300000 | 2023-06-05 3:51PM EDT | 2024-03-28 | 3.11 | 3.06 | 3.11 | +0.02 | +0.65% | 5,026 | 10,774 | 27.59% |
| SPY240621P00300000 | 2023-06-05 2:50PM EDT | 2024-06-21 | 4.32 | 4.16 | 4.22 | -0.01 | -0.23% | 129 | 21,731 | 26.27% |
| SPY241220P00300000 | 2023-06-05 3:37PM EDT | 2024-12-20 | 6.54 | 6.40 | 6.48 | +0.01 | +0.15% | 2,029 | 8,178 | 24.39% |
| SPY250117P00300000 | 2023-06-05 2:43PM EDT | 2025-01-17 | 7.11 | 6.80 | 7.35 | +0.07 | +0.99% | 25 | 694 | 24.74% |
| SPY250321P00300000 | 2023-05-26 2:04PM EDT | 2025-03-21 | 8.50 | 6.00 | 8.40 | 0.00 | - | 1 | 142 | 24.53% |
| SPY251219P00300000 | 2023-06-05 3:37PM EDT | 2025-12-19 | 10.34 | 10.00 | 10.70 | -0.16 | -1.52% | 21 | 1,186 | 22.36% |
© 2023 Yahoo. All rights reserved.