SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:500.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00500000 | 2023-05-22 11:45AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 50.78% |
| SPY230616C00500000 | 2023-06-05 12:09PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28,449 | 30.47% |
| SPY230623C00500000 | 2023-05-18 10:49AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 23.83% |
| SPY230630C00500000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 10,510 | 20.31% |
| SPY230707C00500000 | 2023-06-05 11:18AM EDT | 2023-07-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 17.97% |
| SPY230714C00500000 | 2023-06-02 9:37AM EDT | 2023-07-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 16.21% |
| SPY230721C00500000 | 2023-06-05 2:55PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,416 | 16,588 | 15.82% |
| SPY230818C00500000 | 2023-06-05 1:02PM EDT | 2023-08-18 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 9,656 | 12.99% |
| SPY230915C00500000 | 2023-06-05 2:31PM EDT | 2023-09-15 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 559 | 33,152 | 12.55% |
| SPY230929C00500000 | 2023-06-05 4:03PM EDT | 2023-09-29 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 505 | 10,298 | 12.45% |
| SPY231020C00500000 | 2023-06-05 2:55PM EDT | 2023-10-20 | 0.28 | 0.26 | 0.27 | -0.03 | -9.68% | 16 | 5,490 | 12.60% |
| SPY231117C00500000 | 2023-06-05 1:18PM EDT | 2023-11-17 | 0.61 | 0.49 | 0.53 | +0.03 | +5.17% | 7 | 124 | 12.82% |
| SPY231215C00500000 | 2023-06-05 2:55PM EDT | 2023-12-15 | 0.86 | 0.80 | 0.84 | -0.06 | -6.52% | 12 | 21,253 | 12.92% |
| SPY231229C00500000 | 2023-06-05 3:44PM EDT | 2023-12-29 | 1.00 | 0.95 | 0.99 | -0.07 | -6.54% | 34 | 685 | 12.90% |
| SPY240119C00500000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 1.32 | 1.27 | 1.32 | -0.07 | -5.04% | 644 | 10,532 | 13.07% |
| SPY240315C00500000 | 2023-06-05 3:41PM EDT | 2024-03-15 | 2.60 | 2.46 | 2.72 | -0.13 | -4.76% | 39 | 4,052 | 13.98% |
| SPY240328C00500000 | 2023-06-05 10:14AM EDT | 2024-03-28 | 2.90 | 2.58 | 3.07 | -0.10 | -3.33% | 1 | 903 | 14.14% |
| SPY240621C00500000 | 2023-06-05 12:50PM EDT | 2024-06-21 | 6.16 | 5.31 | 6.04 | +0.28 | +4.76% | 127 | 9,121 | 15.38% |
| SPY241220C00500000 | 2023-06-05 4:02PM EDT | 2024-12-20 | 13.15 | 12.20 | 13.88 | -0.30 | -2.23% | 9 | 3,319 | 17.58% |
| SPY250117C00500000 | 2023-06-05 12:45PM EDT | 2025-01-17 | 14.00 | 13.75 | 15.00 | 0.00 | - | 1 | 5,212 | 17.77% |
| SPY250321C00500000 | 2023-06-02 2:15PM EDT | 2025-03-21 | 17.00 | 15.50 | 18.88 | 0.00 | - | 1 | 49 | 18.86% |
| SPY250620C00500000 | 2023-05-26 2:56PM EDT | 2025-06-20 | 17.50 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 19.55% |
| SPY251219C00500000 | 2023-06-02 3:35PM EDT | 2025-12-19 | 27.50 | 26.00 | 30.00 | +0.56 | +2.08% | 3 | 841 | 20.29% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00500000 | 2023-06-01 1:23PM EDT | 2023-06-16 | 78.63 | 72.72 | 74.09 | 0.00 | - | 6 | 8 | 58.20% |
| SPY230630P00500000 | 2023-06-02 3:47PM EDT | 2023-06-30 | 72.81 | 72.93 | 73.85 | 0.00 | - | 1 | 1 | 36.84% |
| SPY230721P00500000 | 2023-01-17 11:26AM EDT | 2023-07-21 | 100.15 | 87.60 | 88.07 | 0.00 | - | - | 0 | 63.67% |
| SPY230818P00500000 | 2023-06-02 9:30AM EDT | 2023-08-18 | 75.50 | 72.95 | 73.84 | 0.00 | - | 1 | 4 | 21.40% |
| SPY230915P00500000 | 2023-04-26 3:54PM EDT | 2023-09-15 | 95.45 | 78.95 | 80.01 | 0.00 | - | 5 | 5 | 31.57% |
| SPY230929P00500000 | 2023-06-01 2:32PM EDT | 2023-09-29 | 77.99 | 72.95 | 73.83 | 0.00 | - | 2 | 2 | 17.07% |
| SPY231020P00500000 | 2023-05-24 11:01AM EDT | 2023-10-20 | 89.75 | 72.83 | 73.95 | 0.00 | - | 1 | 10 | 16.11% |
| SPY231215P00500000 | 2023-06-01 4:01PM EDT | 2023-12-15 | 78.74 | 72.82 | 73.96 | 0.00 | - | 4 | 20 | 13.62% |
| SPY231229P00500000 | 2023-05-19 9:50AM EDT | 2023-12-29 | 79.70 | 72.83 | 73.96 | 0.00 | - | 4 | 0 | 13.15% |
| SPY240119P00500000 | 2023-06-01 1:23PM EDT | 2024-01-19 | 78.60 | 72.81 | 73.96 | 0.00 | - | 15 | 67 | 12.54% |
| SPY240315P00500000 | 2023-05-17 1:02PM EDT | 2024-03-15 | 85.68 | 72.69 | 74.11 | 0.00 | - | 1 | 1 | 11.57% |
| SPY240328P00500000 | 2023-05-23 11:58AM EDT | 2024-03-28 | 82.10 | 72.69 | 74.10 | 0.00 | - | 30 | 1 | 11.30% |
| SPY240621P00500000 | 2023-06-02 3:48PM EDT | 2024-06-21 | 73.25 | 72.62 | 74.20 | 0.00 | - | 2 | 30 | 10.15% |
| SPY241220P00500000 | 2023-06-02 3:20PM EDT | 2024-12-20 | 72.50 | 72.54 | 74.61 | 0.00 | - | 1 | 36 | 8.91% |
| SPY250117P00500000 | 2023-06-02 10:37AM EDT | 2025-01-17 | 75.00 | 71.37 | 75.89 | 0.00 | - | 1 | 207 | 10.01% |
| SPY250321P00500000 | 2023-05-30 10:45AM EDT | 2025-03-21 | 79.17 | 71.00 | 76.00 | 0.00 | - | 1 | 8 | 9.62% |
| SPY251219P00500000 | 2023-06-05 4:02PM EDT | 2025-12-19 | 76.00 | 74.50 | 77.00 | +1.70 | +2.29% | 1 | 152 | 8.78% |
© 2023 Yahoo. All rights reserved.