SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:495.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00495000 | 2023-06-01 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,907 | 28.91% |
| SPY230623C00495000 | 2023-06-01 10:50AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 22.27% |
| SPY230630C00495000 | 2023-05-30 10:21AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,545 | 19.14% |
| SPY230707C00495000 | 2023-06-05 11:05AM EDT | 2023-07-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 10 | 16.80% |
| SPY230721C00495000 | 2023-06-05 11:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,500 | 14.94% |
| SPY230818C00495000 | 2023-06-05 9:30AM EDT | 2023-08-18 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 1 | 3,352 | 12.70% |
| SPY230915C00495000 | 2023-06-05 2:14PM EDT | 2023-09-15 | 0.14 | 0.11 | 0.12 | -0.01 | -6.67% | 57 | 6,645 | 12.31% |
| SPY230929C00495000 | 2023-06-05 11:21AM EDT | 2023-09-29 | 0.22 | 0.17 | 0.19 | -0.01 | -4.35% | 2 | 4,280 | 12.28% |
| SPY231020C00495000 | 2023-06-05 2:36PM EDT | 2023-10-20 | 0.37 | 0.33 | 0.35 | -0.03 | -7.50% | 756 | 1,797 | 12.43% |
| SPY231215C00495000 | 2023-06-05 1:31PM EDT | 2023-12-15 | 1.20 | 1.05 | 1.09 | -0.01 | -0.83% | 10 | 2,375 | 12.95% |
| SPY231229C00495000 | 2023-06-05 11:39AM EDT | 2023-12-29 | 1.44 | 1.23 | 1.28 | +0.05 | +3.60% | 50 | 503 | 12.96% |
| SPY240119C00495000 | 2023-06-05 3:51PM EDT | 2024-01-19 | 1.68 | 1.63 | 1.68 | -0.13 | -7.18% | 117 | 1,507 | 13.15% |
| SPY240315C00495000 | 2023-06-05 3:40PM EDT | 2024-03-15 | 3.24 | 3.07 | 3.37 | -0.17 | -4.99% | 18 | 379 | 14.19% |
| SPY240328C00495000 | 2023-06-05 1:30PM EDT | 2024-03-28 | 3.91 | 3.24 | 3.75 | +1.14 | +41.16% | 15 | 198 | 14.32% |
| SPY240621C00495000 | 2023-06-05 9:59AM EDT | 2024-06-21 | 7.06 | 6.35 | 7.09 | +0.01 | +0.14% | 1 | 1,445 | 15.64% |
| SPY241220C00495000 | 2023-06-05 1:51PM EDT | 2024-12-20 | 14.65 | 13.80 | 15.51 | -0.45 | -2.98% | 8 | 2,042 | 17.90% |
| SPY250117C00495000 | 2023-06-02 3:58PM EDT | 2025-01-17 | 15.00 | 14.50 | 17.92 | 0.00 | - | 10 | 344 | 18.74% |
| SPY250321C00495000 | 2023-05-15 3:48PM EDT | 2025-03-21 | 15.99 | 16.50 | 20.50 | 0.00 | - | 26 | 27 | 19.08% |
| SPY251219C00495000 | 2023-06-01 10:35AM EDT | 2025-12-19 | 24.77 | 28.00 | 32.00 | 0.00 | - | 2 | 133 | 20.55% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00495000 | 2023-04-25 10:27AM EDT | 2023-06-16 | 85.36 | 82.01 | 82.61 | 0.00 | - | 1 | 0 | 123.85% |
| SPY230630P00495000 | 2022-12-08 4:34PM EDT | 2023-06-30 | 100.07 | 106.41 | 108.02 | 0.00 | - | 3 | 0 | 142.21% |
| SPY230818P00495000 | 2023-06-02 1:08PM EDT | 2023-08-18 | 67.45 | 67.96 | 68.85 | 0.00 | - | 1 | 2 | 20.37% |
| SPY230915P00495000 | 2022-12-14 1:23PM EDT | 2023-09-15 | 92.94 | 95.93 | 97.62 | 0.00 | - | 1 | 0 | 58.40% |
| SPY230929P00495000 | 2023-02-13 2:17PM EDT | 2023-09-29 | 83.15 | 106.11 | 108.91 | 0.00 | - | - | 0 | 66.34% |
| SPY231215P00495000 | 2023-03-21 11:48AM EDT | 2023-12-15 | 99.00 | 82.17 | 83.34 | 0.00 | - | 2 | 0 | 30.56% |
| SPY231229P00495000 | 2023-04-19 1:41PM EDT | 2023-12-29 | 80.90 | 76.11 | 77.39 | 0.00 | - | - | 1 | 23.83% |
| SPY240119P00495000 | 2023-02-22 12:07PM EDT | 2024-01-19 | 95.64 | 100.77 | 102.97 | 0.00 | - | 1 | 1 | 43.87% |
| SPY240315P00495000 | 2023-02-22 11:51AM EDT | 2024-03-15 | 96.24 | 99.30 | 103.95 | 0.00 | - | 1 | 0 | 39.98% |
| SPY240328P00495000 | 2023-05-26 9:48AM EDT | 2024-03-28 | 78.10 | 67.71 | 69.12 | 0.00 | - | 79 | 78 | 10.78% |
| SPY240621P00495000 | 2023-06-02 12:21PM EDT | 2024-06-21 | 68.68 | 67.66 | 69.22 | 0.00 | - | 2 | 23 | 9.69% |
| SPY241220P00495000 | 2023-05-31 2:15PM EDT | 2024-12-20 | 76.74 | 67.78 | 69.82 | 0.00 | - | 3 | 8 | 8.72% |
| SPY250117P00495000 | 2023-01-31 4:58PM EDT | 2025-01-17 | 88.64 | 95.00 | 100.00 | 0.00 | - | 3 | 3 | 25.82% |
| SPY250321P00495000 | 2023-05-04 11:13AM EDT | 2025-03-21 | 86.50 | 65.50 | 70.50 | 0.00 | - | 1 | 1 | 8.76% |
| SPY251219P00495000 | 2023-03-23 1:20PM EDT | 2025-12-19 | 99.01 | 81.00 | 86.00 | 0.00 | - | 1 | 11 | 15.09% |
© 2023 Yahoo. All rights reserved.