SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:315.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00315000 | 2023-06-05 9:41AM EDT | 2023-06-16 | 114.48 | 112.12 | 113.49 | +7.21 | +6.72% | 10 | 174 | 93.60% |
| SPY230623C00315000 | 2023-05-23 2:34PM EDT | 2023-06-23 | 100.85 | 112.35 | 113.27 | 0.00 | - | - | 8 | 73.24% |
| SPY230630C00315000 | 2023-05-25 12:51PM EDT | 2023-06-30 | 100.13 | 112.35 | 113.27 | 0.00 | - | 2 | 147 | 62.16% |
| SPY230721C00315000 | 2023-05-31 10:20AM EDT | 2023-07-21 | 103.53 | 112.52 | 113.42 | 0.00 | - | 1 | 107 | 51.39% |
| SPY230818C00315000 | 2023-05-19 12:30PM EDT | 2023-08-18 | 106.15 | 114.13 | 115.00 | 0.00 | - | 8 | 5 | 48.22% |
| SPY230915C00315000 | 2023-05-19 10:16AM EDT | 2023-09-15 | 110.42 | 115.74 | 116.59 | 0.00 | - | 1 | 114 | 46.03% |
| SPY230929C00315000 | 2023-05-18 1:21PM EDT | 2023-09-29 | 107.32 | 115.89 | 116.73 | 0.00 | - | 2 | 3 | 43.54% |
| SPY231020C00315000 | 2023-05-19 10:05AM EDT | 2023-10-20 | 110.39 | 116.30 | 117.39 | 0.00 | - | 1 | 1 | 41.61% |
| SPY231215C00315000 | 2023-05-23 2:17PM EDT | 2023-12-15 | 109.92 | 119.63 | 120.71 | 0.00 | - | 4 | 172 | 40.85% |
| SPY231229C00315000 | 2023-05-25 12:27PM EDT | 2023-12-29 | 108.97 | 119.79 | 120.87 | 0.00 | - | 4 | 48 | 39.69% |
| SPY240119C00315000 | 2023-06-05 12:23PM EDT | 2024-01-19 | 122.90 | 120.22 | 121.30 | +1.50 | +1.24% | 10 | 71 | 38.45% |
| SPY240315C00315000 | 2023-05-19 10:10AM EDT | 2024-03-15 | 117.96 | 123.20 | 124.59 | 0.00 | - | 2 | 248 | 38.49% |
| SPY240328C00315000 | 2023-06-01 10:20AM EDT | 2024-03-28 | 115.83 | 123.40 | 124.80 | 0.00 | - | - | 4 | 37.88% |
| SPY240621C00315000 | 2023-05-30 11:51AM EDT | 2024-06-21 | 122.02 | 127.06 | 128.66 | 0.00 | - | 1 | 334 | 37.14% |
| SPY241220C00315000 | 2023-04-11 12:12PM EDT | 2024-12-20 | 120.00 | 117.30 | 121.21 | 0.00 | - | 1 | 32 | 24.34% |
| SPY250117C00315000 | 2023-04-28 11:07AM EDT | 2025-01-17 | 122.10 | 126.85 | 131.00 | 0.00 | - | 2 | 12 | 31.56% |
| SPY250321C00315000 | 2023-05-16 3:50PM EDT | 2025-03-21 | 121.00 | 134.00 | 138.00 | 0.00 | - | 3 | 2 | 34.69% |
| SPY250620C00315000 | 2023-05-31 10:49AM EDT | 2025-06-20 | 129.40 | 136.00 | 140.50 | 0.00 | - | - | 7 | 34.01% |
| SPY251219C00315000 | 2023-06-01 3:51PM EDT | 2025-12-19 | 139.00 | 140.50 | 145.00 | 0.00 | - | 4 | 16 | 32.87% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00315000 | 2023-06-02 1:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,620 | 89.06% |
| SPY230616P00315000 | 2023-06-05 9:45AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 13,317 | 61.72% |
| SPY230623P00315000 | 2023-06-02 12:22PM EDT | 2023-06-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 58 | 614 | 50.39% |
| SPY230630P00315000 | 2023-06-05 3:15PM EDT | 2023-06-30 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7 | 2,578 | 44.53% |
| SPY230707P00315000 | 2023-06-05 12:40PM EDT | 2023-07-07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 15 | 93 | 41.21% |
| SPY230721P00315000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 38 | 11,695 | 37.60% |
| SPY230818P00315000 | 2023-06-05 3:20PM EDT | 2023-08-18 | 0.48 | 0.46 | 0.47 | -0.02 | -4.00% | 24 | 4,162 | 33.77% |
| SPY230915P00315000 | 2023-06-05 2:45PM EDT | 2023-09-15 | 0.87 | 0.83 | 0.84 | 0.00 | - | 52 | 20,520 | 31.71% |
| SPY230929P00315000 | 2023-06-05 3:29PM EDT | 2023-09-29 | 1.04 | 1.01 | 1.03 | -0.06 | -5.45% | 123 | 3,477 | 30.87% |
| SPY231020P00315000 | 2023-06-05 2:31PM EDT | 2023-10-20 | 1.37 | 1.33 | 1.36 | -0.08 | -5.52% | 46 | 973 | 29.98% |
| SPY231117P00315000 | 2023-06-05 3:01PM EDT | 2023-11-17 | 1.81 | 1.77 | 1.79 | -0.02 | -1.09% | 5 | 113 | 28.93% |
| SPY231215P00315000 | 2023-06-05 3:34PM EDT | 2023-12-15 | 2.25 | 2.20 | 2.23 | -0.07 | -3.02% | 29 | 5,191 | 28.08% |
| SPY231229P00315000 | 2023-06-05 3:03PM EDT | 2023-12-29 | 2.49 | 2.40 | 2.45 | +0.01 | +0.40% | 11 | 438 | 27.71% |
| SPY240119P00315000 | 2023-06-05 2:32PM EDT | 2024-01-19 | 2.80 | 2.71 | 2.76 | -0.05 | -1.75% | 244 | 6,375 | 27.16% |
| SPY240315P00315000 | 2023-06-05 3:07PM EDT | 2024-03-15 | 3.72 | 3.53 | 3.72 | +0.02 | +0.54% | 19 | 308 | 26.24% |
| SPY240328P00315000 | 2023-06-02 9:38AM EDT | 2024-03-28 | 3.88 | 3.76 | 3.96 | -0.33 | -7.84% | 1 | 98 | 26.09% |
| SPY240621P00315000 | 2023-06-05 2:51PM EDT | 2024-06-21 | 5.29 | 5.15 | 5.21 | -0.63 | -10.64% | 1 | 2,596 | 24.83% |
| SPY241220P00315000 | 2023-06-02 1:10PM EDT | 2024-12-20 | 7.91 | 7.79 | 7.88 | 0.00 | - | 4 | 2,320 | 23.22% |
| SPY250117P00315000 | 2023-05-26 3:27PM EDT | 2025-01-17 | 9.40 | 6.80 | 8.80 | 0.00 | - | 1 | 97 | 23.52% |
| SPY250321P00315000 | 2023-05-16 12:54PM EDT | 2025-03-21 | 11.80 | 7.50 | 9.50 | 0.00 | - | 1 | 12 | 22.96% |
| SPY251219P00315000 | 2023-06-05 3:28PM EDT | 2025-12-19 | 12.35 | 10.50 | 12.65 | +0.18 | +1.48% | 1 | 780 | 21.42% |
© 2023 Yahoo. All rights reserved.