SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:310.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00310000 | 2023-06-05 11:20AM EDT | 2023-06-09 | 118.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230616C00310000 | 2023-06-06 9:38AM EDT | 2023-06-16 | 116.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230630C00310000 | 2023-05-16 12:06PM EDT | 2023-06-30 | 103.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230721C00310000 | 2023-05-30 9:30AM EDT | 2023-07-21 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230818C00310000 | 2023-06-06 3:01PM EDT | 2023-08-18 | 120.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00310000 | 2023-06-06 9:44AM EDT | 2023-09-15 | 119.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00310000 | 2023-04-10 2:21PM EDT | 2023-09-29 | 106.54 | 108.49 | 109.36 | 0.00 | - | 2 | 46 | 0.00% |
| SPY231020C00310000 | 2023-05-04 11:58AM EDT | 2023-10-20 | 101.65 | 121.77 | 123.04 | 0.00 | - | 2 | 1 | 42.94% |
| SPY231215C00310000 | 2023-06-06 2:12PM EDT | 2023-12-15 | 124.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY231229C00310000 | 2023-06-06 10:29AM EDT | 2023-12-29 | 124.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119C00310000 | 2023-06-05 12:59PM EDT | 2024-01-19 | 127.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240315C00310000 | 2023-06-06 10:40AM EDT | 2024-03-15 | 128.64 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240621C00310000 | 2023-05-22 10:02AM EDT | 2024-06-21 | 125.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241220C00310000 | 2023-05-26 11:04AM EDT | 2024-12-20 | 131.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00310000 | 2023-05-02 2:23PM EDT | 2025-01-17 | 123.17 | 131.03 | 135.50 | 0.00 | - | 2 | 14 | 31.68% |
| SPY250321C00310000 | 2022-12-15 1:49PM EDT | 2025-03-21 | 114.59 | 113.77 | 123.77 | 0.00 | - | - | 5 | 20.33% |
| SPY251219C00310000 | 2023-05-18 12:07PM EDT | 2025-12-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00310000 | 2023-06-02 1:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| SPY230616P00310000 | 2023-06-06 1:15PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY230623P00310000 | 2023-06-02 1:46PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPY230630P00310000 | 2023-06-06 11:17AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230707P00310000 | 2023-06-06 9:31AM EDT | 2023-07-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230721P00310000 | 2023-06-06 11:48AM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230818P00310000 | 2023-06-06 1:35PM EDT | 2023-08-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY230915P00310000 | 2023-06-06 3:01PM EDT | 2023-09-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY230929P00310000 | 2023-06-06 3:25PM EDT | 2023-09-29 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY231020P00310000 | 2023-06-06 4:09PM EDT | 2023-10-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| SPY231117P00310000 | 2023-06-06 11:20AM EDT | 2023-11-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY231215P00310000 | 2023-06-06 12:22PM EDT | 2023-12-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY231229P00310000 | 2023-06-06 3:06PM EDT | 2023-12-29 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240119P00310000 | 2023-06-06 2:56PM EDT | 2024-01-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240315P00310000 | 2023-06-06 11:48AM EDT | 2024-03-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240328P00310000 | 2023-06-05 10:36AM EDT | 2024-03-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240621P00310000 | 2023-06-06 9:57AM EDT | 2024-06-21 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241220P00310000 | 2023-06-05 10:42AM EDT | 2024-12-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| SPY250117P00310000 | 2023-06-02 3:49PM EDT | 2025-01-17 | 7.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY250321P00310000 | 2023-06-06 3:58PM EDT | 2025-03-21 | 7.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250620P00310000 | 2023-05-24 12:57PM EDT | 2025-06-20 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219P00310000 | 2023-06-06 3:12PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.