SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:505.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00505000 | 2023-05-26 3:00PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,904 | 32.03% |
| SPY230630C00505000 | 2023-05-08 12:40PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 536 | 21.49% |
| SPY230721C00505000 | 2023-06-05 2:05PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230818C00505000 | 2023-06-05 10:34AM EDT | 2023-08-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 54 | 317 | 13.77% |
| SPY230915C00505000 | 2023-06-02 11:03AM EDT | 2023-09-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY230929C00505000 | 2023-06-05 11:52AM EDT | 2023-09-29 | 0.13 | 0.00 | 0.00 | +0.06 | +85.71% | 1 | 0 | 6.25% |
| SPY231020C00505000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 0.23 | 0.18 | 0.20 | 0.00 | - | 116 | 8,044 | 12.68% |
| SPY231215C00505000 | 2023-06-01 2:06PM EDT | 2023-12-15 | 0.51 | 0.62 | 0.65 | 0.00 | - | 32 | 10,511 | 12.92% |
| SPY231229C00505000 | 2023-06-05 9:30AM EDT | 2023-12-29 | 0.90 | 0.72 | 0.79 | +0.05 | +5.88% | 1 | 261 | 12.94% |
| SPY240119C00505000 | 2023-06-05 4:07PM EDT | 2024-01-19 | 1.02 | 0.99 | 1.05 | -0.07 | -6.42% | 131 | 3,354 | 13.04% |
| SPY240315C00505000 | 2023-06-05 3:41PM EDT | 2024-03-15 | 2.10 | 1.97 | 2.19 | -0.04 | -1.87% | 7 | 1,796 | 13.81% |
| SPY240328C00505000 | 2023-06-02 10:54AM EDT | 2024-03-28 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240621C00505000 | 2023-06-05 3:22PM EDT | 2024-06-21 | 4.82 | 4.41 | 5.13 | -0.10 | -2.03% | 21 | 3,316 | 15.16% |
| SPY241220C00505000 | 2023-06-05 3:25PM EDT | 2024-12-20 | 11.74 | 10.74 | 12.38 | -0.13 | -1.10% | 4 | 925 | 17.27% |
| SPY250117C00505000 | 2023-06-02 2:34PM EDT | 2025-01-17 | 12.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00505000 | 2023-06-05 9:31AM EDT | 2025-03-21 | 15.07 | 0.00 | 0.00 | -0.23 | -1.50% | 1 | 0 | 3.13% |
| SPY251219C00505000 | 2023-06-05 12:05PM EDT | 2025-12-19 | 26.75 | 24.00 | 28.00 | -0.25 | -0.93% | 1 | 75 | 20.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00505000 | 2023-06-05 3:12PM EDT | 2023-06-16 | 78.72 | 77.70 | 79.08 | -13.15 | -14.31% | 1 | 0 | 51.51% |
| SPY230818P00505000 | 2023-03-20 12:26PM EDT | 2023-08-18 | 113.48 | 90.82 | 91.84 | 0.00 | - | - | 0 | 50.23% |
| SPY230915P00505000 | 2023-03-20 12:27PM EDT | 2023-09-15 | 113.61 | 90.82 | 91.84 | 0.00 | - | 9 | 0 | 42.79% |
| SPY230929P00505000 | 2023-03-17 2:24PM EDT | 2023-09-29 | 115.20 | 91.64 | 92.71 | 0.00 | - | 1 | 0 | 41.22% |
| SPY231215P00505000 | 2023-02-28 11:59AM EDT | 2023-12-15 | 108.17 | 100.54 | 101.84 | 0.00 | - | 2 | 0 | 40.36% |
| SPY231229P00505000 | 2023-04-13 12:44PM EDT | 2023-12-29 | 93.55 | 93.08 | 94.52 | 0.00 | - | - | 0 | 32.54% |
| SPY240119P00505000 | 2023-03-15 9:37AM EDT | 2024-01-19 | 120.42 | 90.79 | 93.04 | 0.00 | - | 200 | 2 | 29.71% |
| SPY240621P00505000 | 2022-12-19 10:36AM EDT | 2024-06-21 | 119.50 | 111.07 | 116.00 | 0.00 | - | 1 | 0 | 37.29% |
| SPY241220P00505000 | 2023-02-03 2:24PM EDT | 2024-12-20 | 91.50 | 99.00 | 104.00 | 0.00 | - | 1 | 0 | 24.74% |
| SPY250117P00505000 | 2023-03-31 3:18PM EDT | 2025-01-17 | 96.55 | 86.50 | 91.50 | 0.00 | - | 3 | 1 | 17.60% |
| SPY251219P00505000 | 2023-05-24 1:23PM EDT | 2025-12-19 | 94.97 | 76.50 | 81.50 | 0.00 | - | 267 | 71 | 8.81% |
© 2023 Yahoo. All rights reserved.