SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:540.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00540000 | 2023-05-18 3:14PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,872 | 43.75% |
| SPY230630C00540000 | 2023-04-19 10:46AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,784 | 32.81% |
| SPY230721C00540000 | 2023-05-02 3:36PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,000 | 2,218 | 23.54% |
| SPY230818C00540000 | 2023-05-30 10:36AM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 3,146 | 16.80% |
| SPY230915C00540000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,020 | 2,547 | 15.24% |
| SPY231020C00540000 | 2023-06-02 9:38AM EDT | 2023-10-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 168 | 14.36% |
| SPY231215C00540000 | 2023-06-05 2:59PM EDT | 2023-12-15 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 3 | 14,595 | 13.82% |
| SPY240119C00540000 | 2023-06-05 12:50PM EDT | 2024-01-19 | 0.28 | 0.21 | 0.26 | 0.00 | - | 75 | 1,710 | 13.56% |
| SPY240315C00540000 | 2023-05-24 11:03AM EDT | 2024-03-15 | 0.40 | 0.44 | 0.58 | 0.00 | - | 320 | 366 | 13.71% |
| SPY240328C00540000 | 2023-06-05 9:42AM EDT | 2024-03-28 | 0.70 | 0.49 | 0.68 | +0.10 | +16.67% | 1 | 25 | 13.77% |
| SPY240621C00540000 | 2023-06-01 2:46PM EDT | 2024-06-21 | 1.19 | 1.42 | 1.49 | 0.00 | - | 50 | 7,885 | 14.05% |
| SPY241220C00540000 | 2023-06-05 2:57PM EDT | 2024-12-20 | 4.84 | 4.50 | 5.40 | 0.00 | - | 910 | 4,007 | 15.85% |
| SPY250117C00540000 | 2023-06-02 2:16PM EDT | 2025-01-17 | 5.12 | 3.50 | 7.06 | 0.00 | - | 5 | 157 | 16.78% |
| SPY250321C00540000 | 2023-06-02 12:22PM EDT | 2025-03-21 | 6.65 | 6.79 | 8.60 | 0.00 | - | 2 | 3 | 17.01% |
| SPY250620C00540000 | 2023-05-23 3:37PM EDT | 2025-06-20 | 7.30 | 6.51 | 11.50 | 0.00 | - | - | 1 | 17.66% |
| SPY251219C00540000 | 2023-06-05 1:59PM EDT | 2025-12-19 | 14.13 | 13.00 | 16.00 | +0.26 | +1.87% | 2 | 309 | 18.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00540000 | 2023-04-20 3:09PM EDT | 2023-06-16 | 128.49 | 121.37 | 122.08 | 0.00 | - | 8 | 0 | 132.50% |
| SPY230630P00540000 | 2023-01-24 11:32AM EDT | 2023-06-30 | 140.70 | 138.91 | 140.27 | 0.00 | - | 8 | 0 | 137.90% |
| SPY230721P00540000 | 2023-05-03 1:13PM EDT | 2023-07-21 | 127.86 | 112.04 | 113.09 | 0.00 | - | 2 | 0 | 29.08% |
| SPY230818P00540000 | 2023-05-03 1:14PM EDT | 2023-08-18 | 127.95 | 112.15 | 113.10 | 0.00 | - | 2 | 0 | 23.15% |
| SPY230915P00540000 | 2022-06-23 10:32AM EDT | 2023-09-15 | 163.28 | 143.45 | 146.85 | 0.00 | - | - | 0 | 75.06% |
| SPY231215P00540000 | 2023-04-20 3:09PM EDT | 2023-12-15 | 128.12 | 121.20 | 122.28 | 0.00 | - | 1 | 1 | 32.33% |
| SPY240119P00540000 | 2022-10-31 3:21PM EDT | 2024-01-19 | 154.00 | 130.50 | 135.50 | 0.00 | - | 2 | 0 | 42.24% |
| SPY241220P00540000 | 2022-12-19 10:41AM EDT | 2024-12-20 | 156.37 | 146.00 | 151.00 | 0.00 | - | 1 | 0 | 34.89% |
| SPY250117P00540000 | 2022-12-01 11:56AM EDT | 2025-01-17 | 134.50 | 154.50 | 159.50 | 0.00 | - | 200 | 0 | 38.13% |
© 2023 Yahoo. All rights reserved.