SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:550.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00550000 | 2023-04-21 12:33PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,632 | 51.56% |
| SPY230721C00550000 | 2023-05-04 9:53AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 23.24% |
| SPY230818C00550000 | 2023-05-26 1:14PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY230915C00550000 | 2023-06-08 12:00PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,023 | 12.50% |
| SPY231020C00550000 | 2023-06-02 12:18PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 6.25% |
| SPY231215C00550000 | 2023-06-08 1:40PM EDT | 2023-12-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 16,285 | 6.25% |
| SPY240119C00550000 | 2023-06-08 10:03AM EDT | 2024-01-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,225 | 6.25% |
| SPY240315C00550000 | 2023-06-08 1:35PM EDT | 2024-03-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240621C00550000 | 2023-06-08 1:59PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7,723 | 6.25% |
| SPY241220C00550000 | 2023-06-08 9:51AM EDT | 2024-12-20 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7,646 | 3.13% |
| SPY250117C00550000 | 2023-06-08 2:45PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250321C00550000 | 2023-06-06 12:35PM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| SPY250620C00550000 | 2023-06-02 1:14PM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 3.13% |
| SPY251219C00550000 | 2023-06-07 10:32AM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,825 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00550000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 122.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230721P00550000 | 2023-06-06 11:00AM EDT | 2023-07-21 | 122.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230818P00550000 | 2023-03-17 10:10AM EDT | 2023-08-18 | 156.82 | 136.68 | 137.65 | 0.00 | - | 2 | 0 | 67.55% |
| SPY230915P00550000 | 2023-02-10 4:56PM EDT | 2023-09-15 | 141.75 | 163.80 | 166.65 | 0.00 | - | 2 | 0 | 92.30% |
| SPY231020P00550000 | 2023-04-20 3:09PM EDT | 2023-10-20 | 138.14 | 131.20 | 132.28 | 0.00 | - | 1 | 1 | 42.94% |
| SPY231215P00550000 | 2023-05-19 10:00AM EDT | 2023-12-15 | 129.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00550000 | 2023-04-25 1:18PM EDT | 2024-01-19 | 142.70 | 134.63 | 136.17 | 0.00 | - | 3 | 0 | 37.02% |
| SPY240621P00550000 | 2023-02-13 3:33PM EDT | 2024-06-21 | 138.21 | 160.03 | 164.81 | 0.00 | - | 2 | 0 | 46.94% |
| SPY241220P00550000 | 2023-06-02 11:25AM EDT | 2024-12-20 | 123.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250117P00550000 | 2023-02-03 11:31AM EDT | 2025-01-17 | 135.00 | 143.50 | 148.50 | 0.00 | - | 2 | 0 | 29.63% |
| SPY250620P00550000 | 2023-05-24 4:06PM EDT | 2025-06-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00550000 | 2023-05-24 4:06PM EDT | 2025-12-19 | 139.97 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.