SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:450.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00450000 | 2023-05-31 4:02PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,895 | 25.00% |
| SPY230605C00450000 | 2023-06-01 12:48PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 411 | 12.50% |
| SPY230606C00450000 | 2023-05-30 12:55PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 232 | 12.50% |
| SPY230607C00450000 | 2023-05-30 2:07PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230608C00450000 | 2023-05-30 9:41AM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| SPY230609C00450000 | 2023-06-01 1:12PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 1,971 | 6.25% |
| SPY230616C00450000 | 2023-06-01 3:29PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 635 | 37,458 | 6.25% |
| SPY230623C00450000 | 2023-06-01 3:09PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 622 | 6.25% |
| SPY230630C00450000 | 2023-06-01 4:08PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 233 | 15,307 | 3.13% |
| SPY230707C00450000 | 2023-06-01 4:02PM EDT | 2023-07-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| SPY230721C00450000 | 2023-06-01 4:00PM EDT | 2023-07-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,205 | 19,607 | 3.13% |
| SPY230818C00450000 | 2023-06-01 3:44PM EDT | 2023-08-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 3.13% |
| SPY230915C00450000 | 2023-06-01 3:55PM EDT | 2023-09-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 567 | 14,276 | 3.13% |
| SPY230929C00450000 | 2023-06-01 3:39PM EDT | 2023-09-29 | 3.44 | 0.00 | 0.00 | 0.00 | - | 525 | 14,835 | 1.56% |
| SPY231020C00450000 | 2023-06-01 3:30PM EDT | 2023-10-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 61 | 22,693 | 1.56% |
| SPY231215C00450000 | 2023-06-01 3:46PM EDT | 2023-12-15 | 8.91 | 0.00 | 0.00 | 0.00 | - | 7,028 | 0 | 1.56% |
| SPY231229C00450000 | 2023-06-01 3:35PM EDT | 2023-12-29 | 9.55 | 0.00 | 0.00 | 0.00 | - | 100 | 4,989 | 1.56% |
| SPY240119C00450000 | 2023-06-01 4:04PM EDT | 2024-01-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 172 | 10,927 | 1.56% |
| SPY240315C00450000 | 2023-06-01 3:31PM EDT | 2024-03-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 53 | 3,285 | 1.56% |
| SPY240328C00450000 | 2023-06-01 3:29PM EDT | 2024-03-28 | 16.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY240621C00450000 | 2023-06-01 3:05PM EDT | 2024-06-21 | 22.36 | 0.00 | 0.00 | 0.00 | - | 50 | 10,394 | 1.56% |
| SPY241220C00450000 | 2023-06-01 3:26PM EDT | 2024-12-20 | 32.29 | 0.00 | 0.00 | 0.00 | - | 114 | 17,718 | 0.78% |
| SPY250117C00450000 | 2023-05-31 1:59PM EDT | 2025-01-17 | 32.31 | 0.00 | 0.00 | 0.00 | - | 22 | 592 | 0.78% |
| SPY250321C00450000 | 2023-05-15 3:48PM EDT | 2025-03-21 | 34.50 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.78% |
| SPY250620C00450000 | 2023-05-23 3:41PM EDT | 2025-06-20 | 36.86 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| SPY251219C00450000 | 2023-05-30 2:00PM EDT | 2025-12-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 0.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00450000 | 2023-05-31 3:55PM EDT | 2023-06-02 | 32.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230609P00450000 | 2023-06-01 12:45PM EDT | 2023-06-09 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00450000 | 2023-06-01 2:54PM EDT | 2023-06-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 7 | 529 | 0.00% |
| SPY230623P00450000 | 2023-05-26 10:11AM EDT | 2023-06-23 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230630P00450000 | 2023-06-01 3:29PM EDT | 2023-06-30 | 28.40 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| SPY230721P00450000 | 2023-06-01 3:31PM EDT | 2023-07-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 0.00% |
| SPY230818P00450000 | 2023-06-01 3:38PM EDT | 2023-08-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 27 | 83 | 0.00% |
| SPY230915P00450000 | 2023-06-01 3:44PM EDT | 2023-09-15 | 29.82 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 0.00% |
| SPY230929P00450000 | 2023-05-22 3:05PM EDT | 2023-09-29 | 31.27 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| SPY231020P00450000 | 2023-06-01 12:36PM EDT | 2023-10-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 3 | 956 | 0.00% |
| SPY231215P00450000 | 2023-06-01 3:04PM EDT | 2023-12-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 33 | 9,994 | 0.00% |
| SPY231229P00450000 | 2023-05-30 3:36PM EDT | 2023-12-29 | 33.00 | 0.00 | 0.00 | 0.00 | - | 59 | 301 | 0.00% |
| SPY240119P00450000 | 2023-06-01 4:13PM EDT | 2024-01-19 | 32.04 | 0.00 | 0.00 | 0.00 | - | 62 | 1,858 | 0.00% |
| SPY240315P00450000 | 2023-06-01 12:00PM EDT | 2024-03-15 | 34.27 | 0.00 | 0.00 | 0.00 | - | 20 | 1,032 | 0.00% |
| SPY240328P00450000 | 2023-06-01 2:50PM EDT | 2024-03-28 | 34.68 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 0.00% |
| SPY240621P00450000 | 2023-06-01 1:26PM EDT | 2024-06-21 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| SPY241220P00450000 | 2023-06-01 3:18PM EDT | 2024-12-20 | 41.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00450000 | 2023-05-31 1:23PM EDT | 2025-01-17 | 45.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00450000 | 2023-05-22 12:51PM EDT | 2025-03-21 | 47.09 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| SPY250620P00450000 | 2023-05-25 3:59PM EDT | 2025-06-20 | 49.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY251219P00450000 | 2023-05-31 2:50PM EDT | 2025-12-19 | 50.95 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
© 2023 Yahoo. All rights reserved.