SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:510.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00510000 | 2023-06-01 12:48PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230630C00510000 | 2023-05-01 11:12AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,328 | 22.66% |
| SPY230721C00510000 | 2023-06-05 1:34PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230818C00510000 | 2023-06-06 1:32PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915C00510000 | 2023-06-06 12:44PM EDT | 2023-09-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| SPY230929C00510000 | 2023-06-06 4:14PM EDT | 2023-09-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY231020C00510000 | 2023-06-06 3:14PM EDT | 2023-10-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY231117C00510000 | 2023-06-06 11:31AM EDT | 2023-11-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY231215C00510000 | 2023-06-06 9:55AM EDT | 2023-12-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY231229C00510000 | 2023-06-02 3:34PM EDT | 2023-12-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240119C00510000 | 2023-06-06 3:50PM EDT | 2024-01-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 3.13% |
| SPY240315C00510000 | 2023-06-06 1:20PM EDT | 2024-03-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240328C00510000 | 2023-06-06 9:30AM EDT | 2024-03-28 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240621C00510000 | 2023-06-06 3:36PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241220C00510000 | 2023-06-06 12:47PM EDT | 2024-12-20 | 10.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY250117C00510000 | 2023-06-02 3:20PM EDT | 2025-01-17 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00510000 | 2023-06-02 11:10AM EDT | 2025-03-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250620C00510000 | 2023-06-06 3:47PM EDT | 2025-06-20 | 16.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY251219C00510000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 24.99 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00510000 | 2023-01-11 11:23AM EDT | 2023-06-16 | 116.75 | 102.76 | 103.17 | 0.00 | - | 2 | 0 | 168.98% |
| SPY230630P00510000 | 2023-06-01 3:40PM EDT | 2023-06-30 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230818P00510000 | 2023-05-03 3:56PM EDT | 2023-08-18 | 101.29 | 82.15 | 83.13 | 0.00 | - | 1 | 0 | 24.41% |
| SPY230915P00510000 | 2023-04-24 11:40AM EDT | 2023-09-15 | 98.80 | 98.06 | 99.07 | 0.00 | - | 2 | 0 | 48.21% |
| SPY231215P00510000 | 2023-05-17 2:30PM EDT | 2023-12-15 | 94.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240119P00510000 | 2023-05-12 12:59PM EDT | 2024-01-19 | 100.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315P00510000 | 2023-03-20 9:31AM EDT | 2024-03-15 | 119.00 | 95.97 | 99.56 | 0.00 | - | 5 | 0 | 29.20% |
| SPY240621P00510000 | 2022-12-19 10:32AM EDT | 2024-06-21 | 127.01 | 116.07 | 121.00 | 0.00 | - | 4 | 0 | 38.44% |
| SPY241220P00510000 | 2023-01-27 3:36PM EDT | 2024-12-20 | 103.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 29.43% |
| SPY250117P00510000 | 2022-10-17 9:42AM EDT | 2025-01-17 | 140.50 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 31.82% |
| SPY250321P00510000 | 2023-01-05 10:43AM EDT | 2025-03-21 | 130.00 | 95.50 | 100.50 | 0.00 | - | 5 | 0 | 19.70% |
| SPY251219P00510000 | 2023-05-26 3:15PM EDT | 2025-12-19 | 89.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.