SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:515.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00515000 | 2023-05-25 3:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,953 | 35.55% |
| SPY230630C00515000 | 2023-05-11 9:35AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 456 | 23.44% |
| SPY230721C00515000 | 2023-05-31 11:11AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230818C00515000 | 2023-05-26 2:57PM EDT | 2023-08-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 336 | 14.65% |
| SPY230915C00515000 | 2023-06-05 10:58AM EDT | 2023-09-15 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 45 | 0 | 6.25% |
| SPY230929C00515000 | 2023-05-31 1:33PM EDT | 2023-09-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231020C00515000 | 2023-06-05 11:04AM EDT | 2023-10-20 | 0.14 | 0.10 | 0.13 | +0.04 | +40.00% | 90 | 1,618 | 13.16% |
| SPY231215C00515000 | 2023-06-02 12:49PM EDT | 2023-12-15 | 0.46 | 0.38 | 0.41 | 0.00 | - | 8 | 14,262 | 13.06% |
| SPY231229C00515000 | 2023-06-02 3:41PM EDT | 2023-12-29 | 0.55 | 0.45 | 0.50 | 0.00 | - | 1 | 1,118 | 13.03% |
| SPY240119C00515000 | 2023-06-05 12:48PM EDT | 2024-01-19 | 0.76 | 0.62 | 0.67 | +0.02 | +2.70% | 82 | 1,289 | 13.06% |
| SPY240315C00515000 | 2023-06-05 1:29PM EDT | 2024-03-15 | 1.52 | 1.27 | 1.46 | +0.16 | +11.76% | 2 | 3,205 | 13.65% |
| SPY240328C00515000 | 2023-06-02 10:38AM EDT | 2024-03-28 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY240621C00515000 | 2023-06-05 12:38PM EDT | 2024-06-21 | 3.73 | 3.04 | 3.66 | +0.23 | +6.57% | 147 | 2,815 | 14.76% |
| SPY241220C00515000 | 2023-06-05 12:38PM EDT | 2024-12-20 | 9.60 | 8.24 | 9.81 | +0.35 | +3.78% | 47 | 3,510 | 16.75% |
| SPY250117C00515000 | 2023-06-02 9:41AM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00515000 | 2023-05-03 10:41AM EDT | 2025-03-21 | 9.35 | 9.00 | 13.50 | 0.00 | - | 2 | 13 | 17.66% |
| SPY251219C00515000 | 2023-05-19 9:52AM EDT | 2025-12-19 | 20.25 | 20.50 | 24.50 | 0.00 | - | 1 | 223 | 19.54% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00515000 | 2023-04-20 10:46AM EDT | 2023-06-16 | 102.35 | 96.37 | 97.08 | 0.00 | - | 1 | 0 | 115.37% |
| SPY230630P00515000 | 2023-01-11 10:57AM EDT | 2023-06-30 | 122.55 | 107.35 | 108.72 | 0.00 | - | 1 | 0 | 108.17% |
| SPY230721P00515000 | 2023-02-21 4:09PM EDT | 2023-07-21 | 115.23 | 120.03 | 123.35 | 0.00 | - | - | 0 | 104.36% |
| SPY230915P00515000 | 2023-03-24 10:53AM EDT | 2023-09-15 | 124.08 | 102.51 | 103.29 | 0.00 | - | 2 | 0 | 47.37% |
| SPY230929P00515000 | 2023-04-05 11:15AM EDT | 2023-09-29 | 108.00 | 102.00 | 103.05 | 0.00 | - | 4 | 0 | 44.11% |
| SPY231215P00515000 | 2023-03-20 3:07PM EDT | 2023-12-15 | 122.25 | 100.62 | 102.02 | 0.00 | - | 14 | 0 | 33.19% |
| SPY240119P00515000 | 2023-02-16 4:21PM EDT | 2024-01-19 | 105.27 | 123.12 | 126.40 | 0.00 | - | 2 | 1 | 50.54% |
| SPY240621P00515000 | 2023-05-31 12:36PM EDT | 2024-06-21 | 98.30 | 87.57 | 89.17 | 0.00 | - | 1 | 1 | 11.52% |
| SPY241220P00515000 | 2022-10-25 1:16PM EDT | 2024-12-20 | 132.50 | 111.00 | 116.00 | 0.00 | - | 50 | 15 | 26.97% |
| SPY250117P00515000 | 2023-06-02 11:32AM EDT | 2025-01-17 | 88.00 | 86.04 | 90.72 | 0.00 | - | 1 | 11 | 11.13% |
| SPY250321P00515000 | 2023-01-13 10:34AM EDT | 2025-03-21 | 121.00 | 104.50 | 109.50 | 0.00 | - | - | 0 | 21.90% |
| SPY251219P00515000 | 2023-05-24 11:41AM EDT | 2025-12-19 | 106.50 | 86.00 | 91.00 | 0.00 | - | 39 | 1 | 9.15% |
© 2023 Yahoo. All rights reserved.