SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:475.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00475000 | 2023-05-19 12:31PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 231 | 35.16% |
| SPY230616C00475000 | 2023-06-05 1:12PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 6,168 | 21.49% |
| SPY230623C00475000 | 2023-06-02 11:43AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 16.80% |
| SPY230630C00475000 | 2023-06-05 4:01PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 5,744 | 15.14% |
| SPY230707C00475000 | 2023-06-05 3:04PM EDT | 2023-07-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 34 | 90 | 13.38% |
| SPY230714C00475000 | 2023-06-05 3:52PM EDT | 2023-07-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 58 | 3 | 13.09% |
| SPY230721C00475000 | 2023-06-05 3:06PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 262 | 5,534 | 12.35% |
| SPY230818C00475000 | 2023-06-05 3:45PM EDT | 2023-08-18 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 114 | 3,285 | 11.77% |
| SPY230915C00475000 | 2023-06-05 4:04PM EDT | 2023-09-15 | 0.54 | 0.53 | 0.56 | -0.11 | -16.92% | 114 | 4,410 | 12.02% |
| SPY230929C00475000 | 2023-06-05 11:53AM EDT | 2023-09-29 | 0.98 | 0.75 | 0.80 | +0.11 | +12.64% | 10 | 1,212 | 12.14% |
| SPY231020C00475000 | 2023-06-05 2:27PM EDT | 2023-10-20 | 1.34 | 1.29 | 1.32 | -0.11 | -7.59% | 133 | 1,145 | 12.55% |
| SPY231117C00475000 | 2023-06-02 3:09PM EDT | 2023-11-17 | 2.50 | 2.18 | 2.27 | +0.01 | +0.40% | 6 | 894 | 13.23% |
| SPY231215C00475000 | 2023-06-05 1:31PM EDT | 2023-12-15 | 3.54 | 3.17 | 3.27 | +0.06 | +1.72% | 37 | 8,072 | 13.68% |
| SPY231229C00475000 | 2023-06-05 9:54AM EDT | 2023-12-29 | 4.08 | 3.52 | 3.69 | +0.23 | +5.97% | 2 | 3,122 | 13.75% |
| SPY240119C00475000 | 2023-06-05 2:56PM EDT | 2024-01-19 | 4.65 | 4.40 | 4.52 | -0.07 | -1.48% | 846 | 4,613 | 14.05% |
| SPY240315C00475000 | 2023-06-05 3:32PM EDT | 2024-03-15 | 7.49 | 7.23 | 7.64 | -0.37 | -4.71% | 35 | 880 | 15.45% |
| SPY240328C00475000 | 2023-06-05 1:56PM EDT | 2024-03-28 | 8.35 | 7.61 | 8.22 | -0.09 | -1.07% | 86 | 1,813 | 15.59% |
| SPY240621C00475000 | 2023-06-05 4:07PM EDT | 2024-06-21 | 12.69 | 12.30 | 13.21 | -0.49 | -3.72% | 36 | 2,033 | 17.16% |
| SPY241220C00475000 | 2023-06-05 3:11PM EDT | 2024-12-20 | 22.16 | 21.67 | 23.50 | -0.90 | -3.90% | 104 | 1,752 | 19.41% |
| SPY250117C00475000 | 2023-06-05 1:13PM EDT | 2025-01-17 | 25.15 | 22.00 | 26.00 | +1.30 | +5.45% | 37 | 489 | 20.15% |
| SPY250321C00475000 | 2023-05-30 1:13PM EDT | 2025-03-21 | 23.85 | 24.77 | 29.50 | 0.00 | - | 2 | 44 | 20.75% |
| SPY250620C00475000 | 2023-06-05 2:07PM EDT | 2025-06-20 | 29.50 | 29.00 | 33.50 | +2.05 | +7.47% | 1 | 19 | 21.12% |
| SPY251219C00475000 | 2023-06-02 2:21PM EDT | 2025-12-19 | 40.00 | 36.50 | 41.50 | 0.00 | - | 1 | 40 | 21.92% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00475000 | 2023-05-03 4:06PM EDT | 2023-06-09 | 66.56 | 46.71 | 47.53 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00475000 | 2023-05-17 2:32PM EDT | 2023-06-16 | 60.29 | 47.77 | 49.15 | 0.00 | - | 9 | 3 | 43.73% |
| SPY230630P00475000 | 2023-03-06 1:46PM EDT | 2023-06-30 | 70.06 | 67.65 | 68.18 | 0.00 | - | 4 | 0 | 83.96% |
| SPY230818P00475000 | 2023-04-18 9:32AM EDT | 2023-08-18 | 59.79 | 55.53 | 55.91 | 0.00 | - | - | 0 | 30.91% |
| SPY230915P00475000 | 2023-06-05 10:04AM EDT | 2023-09-15 | 47.08 | 48.01 | 48.89 | -17.78 | -27.41% | 1 | 0 | 13.62% |
| SPY230929P00475000 | 2023-05-05 10:27AM EDT | 2023-09-29 | 64.39 | 47.25 | 48.22 | 0.00 | - | 1 | 0 | 10.24% |
| SPY231020P00475000 | 2023-05-18 4:12PM EDT | 2023-10-20 | 55.87 | 47.90 | 49.02 | 0.00 | - | 2 | 2 | 12.10% |
| SPY231215P00475000 | 2023-05-30 10:07AM EDT | 2023-12-15 | 53.90 | 47.96 | 49.05 | 0.00 | - | 2 | 49 | 10.28% |
| SPY231229P00475000 | 2023-06-02 10:08AM EDT | 2023-12-29 | 50.64 | 47.98 | 49.06 | 0.00 | - | 4 | 10 | 9.95% |
| SPY240119P00475000 | 2023-06-01 3:30PM EDT | 2024-01-19 | 53.08 | 48.03 | 49.10 | 0.00 | - | 1 | 94 | 9.56% |
| SPY240315P00475000 | 2023-05-04 10:16AM EDT | 2024-03-15 | 69.90 | 47.43 | 48.94 | 0.00 | - | 4 | 0 | 8.30% |
| SPY240328P00475000 | 2023-06-01 4:10PM EDT | 2024-03-28 | 53.70 | 48.23 | 49.53 | 0.00 | - | 3 | 2 | 9.05% |
| SPY240621P00475000 | 2023-06-02 3:20PM EDT | 2024-06-21 | 48.20 | 48.93 | 50.39 | 0.00 | - | 2 | 29 | 8.98% |
| SPY241220P00475000 | 2023-06-05 3:23PM EDT | 2024-12-20 | 52.67 | 51.43 | 53.60 | -1.80 | -3.30% | 2 | 97 | 9.78% |
| SPY250117P00475000 | 2023-05-17 10:09AM EDT | 2025-01-17 | 65.25 | 50.57 | 54.50 | 0.00 | - | 1 | 311 | 10.12% |
| SPY250321P00475000 | 2023-04-27 10:59AM EDT | 2025-03-21 | 69.45 | 55.50 | 60.50 | 0.00 | - | 1 | 78 | 12.84% |
| SPY250620P00475000 | 2023-05-18 3:03PM EDT | 2025-06-20 | 62.08 | 52.50 | 57.50 | 0.00 | - | 15 | 12 | 10.58% |
| SPY251219P00475000 | 2023-06-01 12:19PM EDT | 2025-12-19 | 59.07 | 55.50 | 60.00 | 0.00 | - | 2 | 70 | 10.59% |
© 2023 Yahoo. All rights reserved.