SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:520.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00520000 | 2023-06-05 9:31AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,276 | 37.50% |
| SPY230630C00520000 | 2023-05-01 11:12AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 24.61% |
| SPY230721C00520000 | 2023-06-01 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,210 | 18.36% |
| SPY230818C00520000 | 2023-06-02 11:56AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 4,424 | 15.24% |
| SPY230915C00520000 | 2023-06-05 3:52PM EDT | 2023-09-15 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 102 | 2,466 | 13.53% |
| SPY230929C00520000 | 2023-06-05 12:34PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 206 | 1,100 | 13.62% |
| SPY231020C00520000 | 2023-06-02 1:14PM EDT | 2023-10-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 21 | 7,613 | 13.31% |
| SPY231215C00520000 | 2023-06-05 3:51PM EDT | 2023-12-15 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 21 | 15,375 | 13.17% |
| SPY231229C00520000 | 2023-06-05 10:14AM EDT | 2023-12-29 | 0.46 | 0.36 | 0.41 | +0.02 | +4.55% | 1 | 91 | 13.15% |
| SPY240119C00520000 | 2023-06-05 12:48PM EDT | 2024-01-19 | 0.61 | 0.49 | 0.54 | +0.01 | +1.67% | 149 | 3,194 | 13.11% |
| SPY240315C00520000 | 2023-06-05 3:50PM EDT | 2024-03-15 | 1.14 | 1.02 | 1.20 | +0.31 | +37.35% | 7 | 412 | 13.61% |
| SPY240328C00520000 | 2023-05-05 9:33AM EDT | 2024-03-28 | 1.04 | 1.25 | 1.47 | 0.00 | - | 2 | 18 | 13.89% |
| SPY240621C00520000 | 2023-06-05 3:00PM EDT | 2024-06-21 | 2.90 | 2.52 | 3.19 | -0.10 | -3.33% | 1,992 | 9,836 | 14.73% |
| SPY241220C00520000 | 2023-06-05 2:27PM EDT | 2024-12-20 | 8.21 | 7.18 | 8.71 | -0.15 | -1.79% | 15 | 9,250 | 16.52% |
| SPY250117C00520000 | 2023-06-02 3:40PM EDT | 2025-01-17 | 9.00 | 6.53 | 9.00 | 0.00 | - | 2 | 609 | 16.32% |
| SPY250321C00520000 | 2023-06-02 1:29PM EDT | 2025-03-21 | 11.00 | 8.50 | 12.50 | 0.00 | - | 1 | 14 | 17.59% |
| SPY250620C00520000 | 2023-05-25 9:30AM EDT | 2025-06-20 | 10.50 | 11.00 | 16.00 | 0.00 | - | - | 1 | 18.28% |
| SPY251219C00520000 | 2023-06-05 3:05PM EDT | 2025-12-19 | 22.49 | 19.00 | 22.50 | +4.89 | +27.78% | 16 | 250 | 19.17% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00520000 | 2023-05-23 9:33AM EDT | 2023-06-16 | 102.52 | 92.67 | 94.04 | 0.00 | - | 1 | 0 | 58.06% |
| SPY230630P00520000 | 2022-11-28 3:49PM EDT | 2023-06-30 | 124.35 | 142.15 | 143.79 | 0.00 | - | - | 0 | 182.11% |
| SPY230721P00520000 | 2023-01-20 4:18PM EDT | 2023-07-21 | 124.33 | 112.01 | 113.86 | 0.00 | - | 2 | 0 | 81.53% |
| SPY230818P00520000 | 2023-04-20 12:30PM EDT | 2023-08-18 | 107.36 | 101.31 | 102.17 | 0.00 | - | - | 0 | 46.70% |
| SPY230915P00520000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 118.48 | 103.60 | 104.07 | 0.00 | - | 20 | 0 | 42.67% |
| SPY230929P00520000 | 2023-03-30 2:09PM EDT | 2023-09-29 | 117.41 | 103.58 | 104.09 | 0.00 | - | 1 | 0 | 40.04% |
| SPY231020P00520000 | 2023-04-05 10:12AM EDT | 2023-10-20 | 112.54 | 106.99 | 108.05 | 0.00 | - | 2 | 0 | 41.69% |
| SPY231215P00520000 | 2023-03-17 2:28PM EDT | 2023-12-15 | 129.53 | 106.53 | 107.83 | 0.00 | - | 1 | 0 | 34.92% |
| SPY231229P00520000 | 2023-03-07 11:59AM EDT | 2023-12-29 | 120.00 | 109.96 | 111.76 | 0.00 | - | 4 | 0 | 37.39% |
| SPY240119P00520000 | 2023-05-23 10:15AM EDT | 2024-01-19 | 102.55 | 92.78 | 93.92 | 0.00 | - | 1 | 5 | 14.80% |
| SPY240621P00520000 | 2022-12-19 10:31AM EDT | 2024-06-21 | 136.82 | 126.07 | 131.00 | 0.00 | - | 1 | 0 | 39.56% |
| SPY241220P00520000 | 2023-05-31 2:16PM EDT | 2024-12-20 | 102.04 | 92.26 | 94.46 | 0.00 | - | 24 | 29 | 10.32% |
| SPY250117P00520000 | 2023-01-27 10:36AM EDT | 2025-01-17 | 115.41 | 121.50 | 126.50 | 0.00 | - | 1 | 0 | 29.61% |
| SPY251219P00520000 | 2023-02-02 11:07AM EDT | 2025-12-19 | 105.95 | 114.00 | 119.00 | 0.00 | - | - | 0 | 20.70% |
© 2023 Yahoo. All rights reserved.