SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:560.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00560000 | 2023-04-04 11:52AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,041 | 50.00% |
| SPY230721C00560000 | 2023-05-17 9:30AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 157 | 24.61% |
| SPY230818C00560000 | 2023-06-02 1:20PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,274 | 19.14% |
| SPY230915C00560000 | 2023-06-06 9:30AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,878 | 16.41% |
| SPY231020C00560000 | 2023-05-15 2:53PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 494 | 15.04% |
| SPY231215C00560000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 0.09 | 0.06 | 0.07 | 0.00 | - | 520 | 7,925 | 14.26% |
| SPY240119C00560000 | 2023-06-07 10:00AM EDT | 2024-01-19 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 1 | 1,546 | 13.77% |
| SPY240315C00560000 | 2023-06-01 10:51AM EDT | 2024-03-15 | 0.22 | 0.21 | 0.26 | 0.00 | - | 5 | 49 | 13.72% |
| SPY240621C00560000 | 2023-06-07 10:39AM EDT | 2024-06-21 | 0.72 | 0.72 | 0.78 | 0.00 | - | 47 | 6,681 | 13.96% |
| SPY241220C00560000 | 2023-06-07 10:39AM EDT | 2024-12-20 | 2.93 | 2.82 | 2.91 | +0.19 | +6.93% | 45 | 310 | 14.92% |
| SPY250117C00560000 | 2023-05-19 9:37AM EDT | 2025-01-17 | 2.99 | 1.95 | 4.43 | 0.00 | - | 2 | 16 | 16.16% |
| SPY250321C00560000 | 2023-03-16 11:37AM EDT | 2025-03-21 | 4.76 | 2.00 | 6.50 | 0.00 | - | 2 | 2 | 17.09% |
| SPY251219C00560000 | 2023-06-02 3:06PM EDT | 2025-12-19 | 10.04 | 8.39 | 12.50 | 0.00 | - | 1 | 9 | 17.76% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00560000 | 2022-06-23 10:38AM EDT | 2023-06-16 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 256.26% |
| SPY230915P00560000 | 2022-08-11 2:00PM EDT | 2023-09-15 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 67.92% |
| SPY231020P00560000 | 2023-05-26 11:19AM EDT | 2023-10-20 | 141.21 | 132.25 | 133.32 | 0.00 | - | 2 | 0 | 22.90% |
| SPY231215P00560000 | 2023-04-20 3:09PM EDT | 2023-12-15 | 148.09 | 141.20 | 142.28 | 0.00 | - | 1 | 0 | 35.71% |
| SPY240119P00560000 | 2022-09-21 11:56AM EDT | 2024-01-19 | 174.07 | 188.00 | 193.00 | 0.00 | - | 2 | 0 | 73.51% |
| SPY240621P00560000 | 2022-10-13 11:28AM EDT | 2024-06-21 | 200.06 | 159.00 | 164.00 | 0.00 | - | 1 | 0 | 40.81% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 2024-12-20 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 29.85% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 2025-01-17 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 34.54% |
© 2023 Yahoo. All rights reserved.