SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:465.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00465000 | 2023-05-30 9:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPY230615C00465000 | 2023-06-05 10:41AM EDT | 2023-06-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230616C00465000 | 2023-06-06 11:26AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY230623C00465000 | 2023-06-06 10:35AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230630C00465000 | 2023-06-06 1:39PM EDT | 2023-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SPY230707C00465000 | 2023-06-06 1:54PM EDT | 2023-07-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY230714C00465000 | 2023-06-06 2:59PM EDT | 2023-07-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY230721C00465000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPY230818C00465000 | 2023-06-06 3:42PM EDT | 2023-08-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY230915C00465000 | 2023-06-06 3:43PM EDT | 2023-09-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPY230929C00465000 | 2023-06-06 2:50PM EDT | 2023-09-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY231020C00465000 | 2023-06-06 3:19PM EDT | 2023-10-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY231117C00465000 | 2023-06-06 2:06PM EDT | 2023-11-17 | 3.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY231215C00465000 | 2023-06-06 3:08PM EDT | 2023-12-15 | 5.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY231229C00465000 | 2023-06-06 9:40AM EDT | 2023-12-29 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240119C00465000 | 2023-06-06 3:42PM EDT | 2024-01-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240315C00465000 | 2023-06-05 3:37PM EDT | 2024-03-15 | 10.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPY240328C00465000 | 2023-06-06 3:22PM EDT | 2024-03-28 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240621C00465000 | 2023-06-06 3:24PM EDT | 2024-06-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| SPY241220C00465000 | 2023-06-06 2:37PM EDT | 2024-12-20 | 27.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPY250117C00465000 | 2023-06-06 10:59AM EDT | 2025-01-17 | 29.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250321C00465000 | 2023-05-15 1:30PM EDT | 2025-03-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00465000 | 2023-06-01 12:33PM EDT | 2025-12-19 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00465000 | 2023-05-24 4:01PM EDT | 2023-06-09 | 53.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616P00465000 | 2023-06-06 1:06PM EDT | 2023-06-16 | 38.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630P00465000 | 2023-03-06 10:42AM EDT | 2023-06-30 | 59.75 | 57.65 | 58.16 | 0.00 | - | 3 | 0 | 80.05% |
| SPY230721P00465000 | 2023-05-04 3:29PM EDT | 2023-07-21 | 59.70 | 37.27 | 38.25 | 0.00 | - | 1 | 1 | 18.12% |
| SPY230818P00465000 | 2023-05-16 9:31AM EDT | 2023-08-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915P00465000 | 2023-05-30 10:08AM EDT | 2023-09-15 | 44.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00465000 | 2023-05-31 11:29AM EDT | 2023-09-29 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00465000 | 2023-05-08 2:30PM EDT | 2023-10-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231215P00465000 | 2023-06-05 1:59PM EDT | 2023-12-15 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229P00465000 | 2023-06-06 12:06PM EDT | 2023-12-29 | 38.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00465000 | 2023-06-02 9:57AM EDT | 2024-01-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240315P00465000 | 2023-05-30 10:45AM EDT | 2024-03-15 | 45.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328P00465000 | 2023-06-06 2:35PM EDT | 2024-03-28 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00465000 | 2023-06-06 2:15PM EDT | 2024-06-21 | 41.72 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 0.00% |
| SPY241220P00465000 | 2023-06-06 11:55AM EDT | 2024-12-20 | 45.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00465000 | 2023-05-10 1:54PM EDT | 2025-01-17 | 59.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY250321P00465000 | 2023-04-20 2:21PM EDT | 2025-03-21 | 59.32 | 51.50 | 56.50 | 0.00 | - | 3 | 23 | 14.72% |
| SPY250620P00465000 | 2023-05-26 4:00PM EDT | 2025-06-20 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00465000 | 2023-06-01 4:01PM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.