SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:530.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00530000 | 2023-05-25 3:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230630C00530000 | 2023-04-25 1:14PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 688 | 28.91% |
| SPY230721C00530000 | 2023-05-26 2:51PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230818C00530000 | 2023-06-06 11:56AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| SPY230915C00530000 | 2023-06-02 12:49PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY231020C00530000 | 2023-06-05 1:07PM EDT | 2023-10-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231215C00530000 | 2023-06-02 1:54PM EDT | 2023-12-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SPY231229C00530000 | 2023-06-06 2:32PM EDT | 2023-12-29 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240119C00530000 | 2023-06-06 1:32PM EDT | 2024-01-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY240315C00530000 | 2023-06-05 2:06PM EDT | 2024-03-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240328C00530000 | 2023-05-08 12:01PM EDT | 2024-03-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240621C00530000 | 2023-06-06 2:52PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SPY241220C00530000 | 2023-06-06 3:35PM EDT | 2024-12-20 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 3.13% |
| SPY250117C00530000 | 2023-06-05 9:39AM EDT | 2025-01-17 | 7.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250321C00530000 | 2023-06-02 1:44PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00530000 | 2023-06-02 12:50PM EDT | 2025-06-20 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219C00530000 | 2023-06-06 10:21AM EDT | 2025-12-19 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00530000 | 2023-04-19 3:38PM EDT | 2023-06-16 | 115.63 | 111.37 | 112.08 | 0.00 | - | 2 | 0 | 135.83% |
| SPY230630P00530000 | 2023-03-16 11:06AM EDT | 2023-06-30 | 140.08 | 116.74 | 117.60 | 0.00 | - | 2 | 0 | 104.14% |
| SPY230721P00530000 | 2023-03-15 12:05PM EDT | 2023-07-21 | 146.01 | 118.94 | 119.55 | 0.00 | - | - | 0 | 80.31% |
| SPY230915P00530000 | 2023-02-17 12:25PM EDT | 2023-09-15 | 125.17 | 138.67 | 140.86 | 0.00 | - | 2 | 0 | 78.93% |
| SPY231020P00530000 | 2023-05-26 11:19AM EDT | 2023-10-20 | 111.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00530000 | 2023-04-12 4:12PM EDT | 2023-12-15 | 122.43 | 118.26 | 119.29 | 0.00 | - | 5 | 5 | 38.94% |
| SPY231229P00530000 | 2023-05-10 1:53PM EDT | 2023-12-29 | 119.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240119P00530000 | 2023-04-26 3:56PM EDT | 2024-01-19 | 125.09 | 108.53 | 110.21 | 0.00 | - | 2 | 2 | 26.90% |
| SPY240315P00530000 | 2023-02-10 11:28AM EDT | 2024-03-15 | 122.29 | 143.00 | 147.73 | 0.00 | - | - | 0 | 51.04% |
| SPY240621P00530000 | 2023-03-16 10:41AM EDT | 2024-06-21 | 142.77 | 116.27 | 118.10 | 0.00 | - | 2 | 0 | 26.83% |
| SPY241220P00530000 | 2022-11-18 4:50PM EDT | 2024-12-20 | 132.68 | 140.66 | 150.66 | 0.00 | - | 1 | 1 | 38.76% |
| SPY250117P00530000 | 2022-12-01 11:56AM EDT | 2025-01-17 | 124.50 | 144.50 | 149.50 | 0.00 | - | 200 | 0 | 37.29% |
| SPY251219P00530000 | 2023-06-02 12:10PM EDT | 2025-12-19 | 102.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.