SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:535.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00535000 | 2023-06-05 3:05PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230630C00535000 | 2023-04-28 11:03AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,523 | 31.25% |
| SPY230721C00535000 | 2023-04-25 11:46AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 520 | 20.70% |
| SPY230818C00535000 | 2023-05-26 2:50PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY230915C00535000 | 2023-06-06 2:05PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231020C00535000 | 2023-06-01 9:58AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY231215C00535000 | 2023-06-06 1:25PM EDT | 2023-12-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240119C00535000 | 2023-06-05 12:52PM EDT | 2024-01-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SPY240315C00535000 | 2023-05-31 12:39PM EDT | 2024-03-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240328C00535000 | 2023-05-23 3:36PM EDT | 2024-03-28 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY240621C00535000 | 2023-06-05 10:03AM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241220C00535000 | 2023-06-06 12:41PM EDT | 2024-12-20 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 3.13% |
| SPY250117C00535000 | 2023-06-02 12:47PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00535000 | 2023-06-01 11:54AM EDT | 2025-03-21 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00535000 | 2023-05-23 1:06PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219C00535000 | 2023-06-05 10:35AM EDT | 2025-12-19 | 17.99 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00535000 | 2023-06-05 11:26AM EDT | 2023-06-16 | 106.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915P00535000 | 2022-12-20 3:37PM EDT | 2023-09-15 | 153.83 | 145.72 | 146.62 | 0.00 | - | 6 | 0 | 81.93% |
| SPY231020P00535000 | 2023-05-26 10:58AM EDT | 2023-10-20 | 115.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00535000 | 2022-10-20 9:37AM EDT | 2023-12-15 | 167.78 | 138.14 | 140.86 | 0.00 | - | 2 | 0 | 53.72% |
| SPY240119P00535000 | 2023-04-26 3:56PM EDT | 2024-01-19 | 130.01 | 113.53 | 115.21 | 0.00 | - | 3 | 2 | 27.63% |
| SPY240315P00535000 | 2023-03-06 4:32PM EDT | 2024-03-15 | 131.16 | 126.98 | 128.81 | 0.00 | - | - | 0 | 36.38% |
| SPY241220P00535000 | 2022-11-15 1:11PM EDT | 2024-12-20 | 134.00 | 146.00 | 151.00 | 0.00 | - | 1 | 1 | 37.09% |
© 2023 Yahoo. All rights reserved.