SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:525.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00525000 | 2023-05-18 3:13PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,995 | 39.06% |
| SPY230630C00525000 | 2023-06-02 12:21PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,796 | 25.78% |
| SPY230721C00525000 | 2023-05-26 12:32PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230818C00525000 | 2023-05-30 9:30AM EDT | 2023-08-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 120 | 15.92% |
| SPY230915C00525000 | 2023-06-05 1:50PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY231020C00525000 | 2023-06-05 3:06PM EDT | 2023-10-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 422 | 13.50% |
| SPY231215C00525000 | 2023-06-05 4:05PM EDT | 2023-12-15 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 201 | 9,246 | 13.31% |
| SPY231229C00525000 | 2023-06-02 3:07PM EDT | 2023-12-29 | 0.37 | 0.29 | 0.33 | 0.00 | - | 1 | 250 | 13.23% |
| SPY240119C00525000 | 2023-06-05 2:31PM EDT | 2024-01-19 | 0.43 | 0.00 | 0.00 | -0.06 | -12.24% | 89 | 0 | 6.25% |
| SPY240315C00525000 | 2023-06-02 9:45AM EDT | 2024-03-15 | 0.94 | 0.82 | 1.00 | +0.02 | +2.17% | 7 | 1,533 | 13.63% |
| SPY240328C00525000 | 2023-06-02 3:39PM EDT | 2024-03-28 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00525000 | 2023-06-05 10:33AM EDT | 2024-06-21 | 2.56 | 2.36 | 2.43 | +0.03 | +1.19% | 203 | 12,125 | 14.23% |
| SPY241220C00525000 | 2023-06-05 10:33AM EDT | 2024-12-20 | 7.26 | 6.24 | 7.73 | +0.33 | +4.76% | 203 | 3,233 | 16.32% |
| SPY250117C00525000 | 2023-06-02 3:21PM EDT | 2025-01-17 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00525000 | 2023-05-31 9:30AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219C00525000 | 2023-06-05 12:43PM EDT | 2025-12-19 | 19.10 | 17.50 | 20.67 | +0.44 | +2.36% | 2 | 959 | 18.84% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00525000 | 2023-02-02 12:36PM EDT | 2023-06-16 | 107.84 | 120.59 | 121.91 | 0.00 | - | 3 | 0 | 183.48% |
| SPY230818P00525000 | 2023-03-17 10:58AM EDT | 2023-08-18 | 134.43 | 111.69 | 112.65 | 0.00 | - | 2 | 0 | 56.75% |
| SPY230915P00525000 | 2023-03-20 11:00AM EDT | 2023-09-15 | 131.75 | 111.44 | 112.15 | 0.00 | - | 1 | 0 | 48.31% |
| SPY231215P00525000 | 2023-06-02 12:21PM EDT | 2023-12-15 | 98.08 | 97.77 | 98.90 | 0.00 | - | 1 | 10 | 16.62% |
| SPY231229P00525000 | 2023-05-02 10:13AM EDT | 2023-12-29 | 112.78 | 105.59 | 107.02 | 0.00 | - | 1 | 0 | 28.58% |
| SPY240119P00525000 | 2023-04-26 3:55PM EDT | 2024-01-19 | 120.13 | 103.55 | 105.22 | 0.00 | - | 1 | 1 | 25.25% |
| SPY240621P00525000 | 2023-02-22 12:41PM EDT | 2024-06-21 | 124.95 | 127.82 | 130.28 | 0.00 | - | 1 | 0 | 36.82% |
| SPY241220P00525000 | 2023-05-31 2:16PM EDT | 2024-12-20 | 106.89 | 97.24 | 99.45 | 0.00 | - | 24 | 98 | 10.69% |
| SPY250117P00525000 | 2022-10-13 3:53PM EDT | 2025-01-17 | 160.50 | 125.00 | 129.50 | 0.00 | - | - | 1 | 29.21% |
| SPY251219P00525000 | 2023-02-08 10:30AM EDT | 2025-12-19 | 111.81 | 132.50 | 137.50 | 0.00 | - | - | 2 | 26.45% |
© 2023 Yahoo. All rights reserved.