SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:585.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00585000 | 2023-05-02 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,768 | 56.25% |
| SPY230721C00585000 | 2023-02-02 3:01PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 31.06% |
| SPY230915C00585000 | 2023-05-30 10:16AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 529 | 18.75% |
| SPY231020C00585000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 904 | 17.19% |
| SPY231215C00585000 | 2023-05-26 3:51PM EDT | 2023-12-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,012 | 15.43% |
| SPY240119C00585000 | 2023-06-06 12:47PM EDT | 2024-01-19 | 0.06 | 0.03 | 0.06 | 0.00 | - | 45 | 573 | 14.75% |
| SPY240315C00585000 | 2023-06-01 11:03AM EDT | 2024-03-15 | 0.12 | 0.07 | 0.12 | 0.00 | - | 100 | 219 | 14.23% |
| SPY240621C00585000 | 2023-06-05 1:09PM EDT | 2024-06-21 | 0.44 | 0.31 | 0.37 | 0.00 | - | 2 | 22 | 14.14% |
| SPY241220C00585000 | 2023-05-19 11:15AM EDT | 2024-12-20 | 1.35 | 1.45 | 1.52 | 0.00 | - | 8 | 432 | 14.63% |
| SPY250117C00585000 | 2023-05-26 10:25AM EDT | 2025-01-17 | 1.49 | 0.46 | 2.94 | 0.00 | - | 1 | 8 | 16.36% |
| SPY250321C00585000 | 2023-05-26 2:32PM EDT | 2025-03-21 | 2.42 | 0.57 | 5.00 | 0.00 | - | 1 | 7 | 17.67% |
| SPY251219C00585000 | 2023-06-07 9:41AM EDT | 2025-12-19 | 5.75 | 3.50 | 7.50 | 0.00 | - | 3 | 13 | 16.59% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00585000 | 2021-11-10 7:57AM EDT | 2023-06-16 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230915P00585000 | 2022-06-23 10:18AM EDT | 2023-09-15 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 85.95% |
| SPY231215P00585000 | 2022-06-23 9:41AM EDT | 2023-12-15 | 208.42 | 188.06 | 192.23 | 0.00 | - | - | 0 | 62.35% |
| SPY240119P00585000 | 2022-06-23 10:44AM EDT | 2024-01-19 | 207.90 | 187.65 | 192.50 | 0.00 | - | - | 0 | 57.29% |
| SPY240621P00585000 | 2022-11-21 11:02AM EDT | 2024-06-21 | 189.63 | 196.50 | 201.50 | 0.00 | - | - | 0 | 51.36% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 2024-12-20 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 37.67% |
© 2023 Yahoo. All rights reserved.