SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:485.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00485000 | 2023-05-22 10:36AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 41.41% |
| SPY230616C00485000 | 2023-06-02 3:11PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 15,021 | 25.00% |
| SPY230623C00485000 | 2023-06-02 12:34PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,390 | 19.53% |
| SPY230630C00485000 | 2023-06-05 1:52PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,246 | 16.60% |
| SPY230707C00485000 | 2023-06-02 3:55PM EDT | 2023-07-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 136 | 15.63% |
| SPY230721C00485000 | 2023-06-05 3:02PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 9,903 | 13.09% |
| SPY230818C00485000 | 2023-06-05 3:25PM EDT | 2023-08-18 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 209 | 617 | 12.23% |
| SPY230915C00485000 | 2023-06-05 2:56PM EDT | 2023-09-15 | 0.26 | 0.23 | 0.25 | -0.03 | -10.34% | 157 | 5,498 | 12.06% |
| SPY230929C00485000 | 2023-06-05 4:03PM EDT | 2023-09-29 | 0.37 | 0.35 | 0.38 | -0.05 | -11.90% | 123 | 556 | 12.11% |
| SPY231020C00485000 | 2023-06-05 4:05PM EDT | 2023-10-20 | 0.65 | 0.64 | 0.68 | -0.08 | -10.96% | 44 | 1,891 | 12.42% |
| SPY231117C00485000 | 2023-06-05 3:56PM EDT | 2023-11-17 | 1.24 | 1.19 | 1.25 | -0.16 | -11.43% | 107 | 102 | 12.90% |
| SPY231215C00485000 | 2023-06-05 3:25PM EDT | 2023-12-15 | 1.92 | 1.83 | 1.88 | -0.10 | -4.95% | 401 | 5,503 | 13.18% |
| SPY231229C00485000 | 2023-06-05 3:05PM EDT | 2023-12-29 | 2.15 | 2.05 | 2.19 | -0.24 | -10.04% | 5 | 929 | 13.26% |
| SPY240119C00485000 | 2023-06-05 12:41PM EDT | 2024-01-19 | 3.11 | 2.62 | 2.79 | +0.16 | +5.42% | 94 | 2,928 | 13.52% |
| SPY240315C00485000 | 2023-06-05 3:38PM EDT | 2024-03-15 | 4.93 | 4.74 | 5.09 | -0.27 | -5.19% | 50 | 257 | 14.69% |
| SPY240328C00485000 | 2023-06-05 2:18PM EDT | 2024-03-28 | 5.58 | 5.03 | 5.59 | +0.17 | +3.14% | 53 | 324 | 14.85% |
| SPY240621C00485000 | 2023-06-05 4:10PM EDT | 2024-06-21 | 9.30 | 8.92 | 9.79 | -0.51 | -5.20% | 77 | 1,370 | 16.34% |
| SPY241220C00485000 | 2023-06-05 3:20PM EDT | 2024-12-20 | 18.29 | 17.44 | 19.22 | -0.56 | -2.97% | 76 | 1,896 | 18.61% |
| SPY250117C00485000 | 2023-06-05 12:31PM EDT | 2025-01-17 | 20.51 | 17.50 | 21.75 | +1.00 | +5.13% | 42 | 310 | 19.44% |
| SPY250321C00485000 | 2023-05-26 3:10PM EDT | 2025-03-21 | 20.49 | 20.52 | 25.00 | 0.00 | - | 3 | 11 | 20.00% |
| SPY250620C00485000 | 2023-05-30 3:44PM EDT | 2025-06-20 | 21.51 | 24.00 | 29.00 | 0.00 | - | - | 1 | 20.46% |
| SPY251219C00485000 | 2023-05-31 1:41PM EDT | 2025-12-19 | 28.00 | 31.50 | 36.50 | 0.00 | - | 1 | 70 | 21.19% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00485000 | 2023-03-10 1:05PM EDT | 2023-06-16 | 96.30 | 75.44 | 76.30 | 0.00 | - | 106 | 0 | 128.69% |
| SPY230630P00485000 | 2022-12-16 5:02PM EDT | 2023-06-30 | 101.80 | 85.98 | 87.58 | 0.00 | - | 20 | 0 | 111.57% |
| SPY230707P00485000 | 2023-06-02 11:15AM EDT | 2023-07-07 | 58.33 | 57.97 | 58.88 | 0.00 | - | 2 | 1 | 27.76% |
| SPY230721P00485000 | 2023-05-26 10:57AM EDT | 2023-07-21 | 65.45 | 57.97 | 58.88 | 0.00 | - | 92 | 8 | 23.16% |
| SPY230915P00485000 | 2023-06-05 10:04AM EDT | 2023-09-15 | 57.06 | 57.99 | 58.86 | -39.58 | -40.96% | 1 | 0 | 15.51% |
| SPY230929P00485000 | 2023-05-26 9:59AM EDT | 2023-09-29 | 68.04 | 57.99 | 58.86 | 0.00 | - | 1 | 1 | 14.55% |
| SPY231020P00485000 | 2023-05-05 3:32PM EDT | 2023-10-20 | 71.86 | 57.06 | 58.35 | 0.00 | - | 2 | 20 | 11.57% |
| SPY231215P00485000 | 2023-06-02 3:45PM EDT | 2023-12-15 | 57.50 | 57.87 | 58.99 | 0.00 | - | 1 | 1 | 11.62% |
| SPY231229P00485000 | 2023-05-05 2:33PM EDT | 2023-12-29 | 72.00 | 57.07 | 58.36 | 0.00 | - | 1 | 0 | 9.48% |
| SPY240119P00485000 | 2023-04-06 1:16PM EDT | 2024-01-19 | 75.89 | 71.67 | 73.38 | 0.00 | - | 2 | 0 | 26.21% |
| SPY240315P00485000 | 2023-05-26 9:58AM EDT | 2024-03-15 | 68.12 | 57.78 | 59.15 | 0.00 | - | 2 | 0 | 9.90% |
| SPY240328P00485000 | 2023-05-31 2:26PM EDT | 2024-03-28 | 66.88 | 57.80 | 59.17 | 0.00 | - | 1 | 140 | 9.72% |
| SPY240621P00485000 | 2023-06-02 3:02PM EDT | 2024-06-21 | 57.25 | 57.92 | 59.41 | 0.00 | - | 5 | 12 | 8.94% |
| SPY241220P00485000 | 2023-05-22 2:51PM EDT | 2024-12-20 | 66.00 | 58.96 | 61.04 | 0.00 | - | 1 | 15 | 8.97% |
| SPY250117P00485000 | 2023-02-02 3:54PM EDT | 2025-01-17 | 72.65 | 79.00 | 84.00 | 0.00 | - | 1 | 10 | 21.61% |
| SPY250321P00485000 | 2023-05-01 1:52PM EDT | 2025-03-21 | 67.21 | 66.00 | 71.00 | 0.00 | - | 1 | 8 | 14.28% |
| SPY251219P00485000 | 2023-05-15 10:08AM EDT | 2025-12-19 | 77.35 | 61.00 | 66.00 | 0.00 | - | 1 | 2 | 9.74% |
© 2023 Yahoo. All rights reserved.