SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:590.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00590000 | 2023-04-25 9:36AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 981 | 64.06% |
| SPY230721C00590000 | 2023-03-17 9:58AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 805 | 30.86% |
| SPY230915C00590000 | 2023-05-08 9:30AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 12.50% |
| SPY231020C00590000 | 2023-06-08 3:29PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 709 | 12.50% |
| SPY231215C00590000 | 2023-06-06 2:12PM EDT | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 2,400 | 6.25% |
| SPY240119C00590000 | 2023-06-08 10:53AM EDT | 2024-01-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 6.25% |
| SPY240315C00590000 | 2023-05-16 9:30AM EDT | 2024-03-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| SPY240621C00590000 | 2023-06-08 9:55AM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| SPY241220C00590000 | 2023-05-23 3:55PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117C00590000 | 2023-06-07 3:52PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| SPY250321C00590000 | 2023-05-19 9:37AM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219C00590000 | 2023-05-31 4:03PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00590000 | 2023-02-16 11:38AM EDT | 2023-06-16 | 178.75 | 198.97 | 200.52 | 0.00 | - | 3 | 0 | 336.01% |
| SPY230915P00590000 | 2023-01-18 2:56PM EDT | 2023-09-15 | 196.30 | 181.99 | 183.87 | 0.00 | - | 20 | 0 | 74.08% |
| SPY231215P00590000 | 2023-05-11 11:06AM EDT | 2023-12-15 | 178.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119P00590000 | 2023-04-26 9:57AM EDT | 2024-01-19 | 183.52 | 170.13 | 171.72 | 0.00 | - | - | 0 | 37.97% |
| SPY240621P00590000 | 2022-11-21 11:30AM EDT | 2024-06-21 | 196.22 | 201.00 | 206.00 | 0.00 | - | - | 0 | 51.15% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 2024-12-20 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 55.55% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 2025-01-17 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 52.83% |
© 2023 Yahoo. All rights reserved.