SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:325.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00325000 | 2023-06-06 11:09AM EDT | 2023-06-16 | 103.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630C00325000 | 2023-05-19 10:06AM EDT | 2023-06-30 | 96.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00325000 | 2023-04-28 9:30AM EDT | 2023-07-21 | 90.06 | 96.74 | 97.64 | 0.00 | - | 1 | 12 | 0.00% |
| SPY230818C00325000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 98.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00325000 | 2023-06-01 2:21PM EDT | 2023-09-15 | 101.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00325000 | 2023-05-19 10:05AM EDT | 2023-09-29 | 100.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020C00325000 | 2023-06-05 3:34PM EDT | 2023-10-20 | 107.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00325000 | 2023-05-23 11:54AM EDT | 2023-12-15 | 103.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231229C00325000 | 2023-05-18 2:20PM EDT | 2023-12-29 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119C00325000 | 2023-06-06 3:56PM EDT | 2024-01-19 | 112.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315C00325000 | 2023-06-06 10:34AM EDT | 2024-03-15 | 115.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240328C00325000 | 2023-05-18 1:21PM EDT | 2024-03-28 | 106.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00325000 | 2023-06-06 3:52PM EDT | 2024-06-21 | 119.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00325000 | 2023-06-01 4:08PM EDT | 2024-12-20 | 120.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00325000 | 2023-06-05 11:31AM EDT | 2025-01-17 | 127.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250321C00325000 | 2023-05-18 1:31PM EDT | 2025-03-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00325000 | 2023-05-09 10:03AM EDT | 2025-12-19 | 121.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00325000 | 2023-06-05 10:00AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230616P00325000 | 2023-06-06 3:08PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| SPY230623P00325000 | 2023-06-05 9:51AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230630P00325000 | 2023-06-06 4:05PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230707P00325000 | 2023-06-06 3:29PM EDT | 2023-07-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230714P00325000 | 2023-06-02 12:42PM EDT | 2023-07-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230721P00325000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| SPY230818P00325000 | 2023-06-06 12:49PM EDT | 2023-08-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SPY230915P00325000 | 2023-06-06 2:53PM EDT | 2023-09-15 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY230929P00325000 | 2023-06-06 11:49AM EDT | 2023-09-29 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY231020P00325000 | 2023-06-06 2:09PM EDT | 2023-10-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| SPY231117P00325000 | 2023-06-06 1:55PM EDT | 2023-11-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY231215P00325000 | 2023-06-06 3:41PM EDT | 2023-12-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY231229P00325000 | 2023-06-06 4:10PM EDT | 2023-12-29 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240119P00325000 | 2023-06-06 3:54PM EDT | 2024-01-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY240315P00325000 | 2023-06-06 3:08PM EDT | 2024-03-15 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240328P00325000 | 2023-06-06 3:18PM EDT | 2024-03-28 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240621P00325000 | 2023-06-06 3:38PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220P00325000 | 2023-06-06 3:08PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00325000 | 2023-06-05 2:53PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SPY250321P00325000 | 2023-06-05 2:33PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00325000 | 2023-06-05 3:25PM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.