SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:570.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00570000 | 2023-03-08 4:18PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,282 | 57.81% |
| SPY230721C00570000 | 2023-04-25 9:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 26.17% |
| SPY230915C00570000 | 2023-06-05 10:22AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY231020C00570000 | 2023-06-06 2:05PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 565 | 12.50% |
| SPY231215C00570000 | 2023-06-08 1:05PM EDT | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,542 | 6.25% |
| SPY240119C00570000 | 2023-06-08 1:07PM EDT | 2024-01-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 6.25% |
| SPY240315C00570000 | 2023-06-06 11:07AM EDT | 2024-03-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 6.25% |
| SPY240621C00570000 | 2023-06-08 1:34PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241220C00570000 | 2023-06-07 10:38AM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 22 | 389 | 3.13% |
| SPY250117C00570000 | 2023-05-30 1:05PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| SPY250321C00570000 | 2023-05-18 2:28PM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SPY251219C00570000 | 2023-05-30 2:13PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00570000 | 2022-06-23 10:24AM EDT | 2023-06-16 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 300.09% |
| SPY230721P00570000 | 2023-02-17 12:19PM EDT | 2023-07-21 | 164.74 | 178.73 | 180.78 | 0.00 | - | 2 | 0 | 137.86% |
| SPY230915P00570000 | 2022-06-23 2:45PM EDT | 2023-09-15 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 85.29% |
| SPY231215P00570000 | 2023-01-17 2:01PM EDT | 2023-12-15 | 171.79 | 156.79 | 159.02 | 0.00 | - | 2 | 0 | 46.45% |
| SPY240119P00570000 | 2022-12-29 10:43AM EDT | 2024-01-19 | 186.48 | 162.51 | 166.10 | 0.00 | - | 3 | 0 | 49.04% |
| SPY240621P00570000 | 2023-02-13 10:30AM EDT | 2024-06-21 | 161.12 | 182.17 | 187.16 | 0.00 | - | 1 | 0 | 50.94% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 2024-12-20 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 18.37% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 2025-01-17 | 175.27 | 154.50 | 159.50 | 0.00 | - | 3 | 1 | 26.69% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 2025-12-19 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 29.86% |
© 2023 Yahoo. All rights reserved.