SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:595.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00595000 | 2023-04-24 3:58PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 863 | 59.38% |
| SPY230721C00595000 | 2023-03-03 11:16AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 32.42% |
| SPY230915C00595000 | 2023-04-25 12:26PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 470 | 20.90% |
| SPY231020C00595000 | 2023-05-22 9:30AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 17.97% |
| SPY231215C00595000 | 2023-06-05 2:43PM EDT | 2023-12-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,662 | 15.72% |
| SPY240119C00595000 | 2023-06-06 2:20PM EDT | 2024-01-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 767 | 15.19% |
| SPY240315C00595000 | 2023-06-05 1:48PM EDT | 2024-03-15 | 0.13 | 0.05 | 0.17 | 0.00 | - | 14 | 76 | 15.52% |
| SPY240621C00595000 | 2023-05-23 3:43PM EDT | 2024-06-21 | 0.31 | 0.16 | 0.35 | 0.00 | - | 1 | 28 | 14.66% |
| SPY241220C00595000 | 2023-04-27 12:54PM EDT | 2024-12-20 | 1.09 | 0.98 | 1.34 | 0.00 | - | 10 | 253 | 14.89% |
| SPY250117C00595000 | 2022-11-25 1:26PM EDT | 2025-01-17 | 6.80 | 2.00 | 5.50 | 0.00 | - | 2 | 28 | 19.77% |
| SPY250321C00595000 | 2023-05-26 9:30AM EDT | 2025-03-21 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 18.34% |
| SPY251219C00595000 | 2023-03-13 10:08AM EDT | 2025-12-19 | 4.16 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 17.18% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00595000 | 2022-06-23 10:20AM EDT | 2023-09-15 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 88.14% |
| SPY231215P00595000 | 2022-06-22 4:12PM EDT | 2023-12-15 | 220.04 | 198.06 | 202.23 | 0.00 | - | - | 0 | 63.93% |
| SPY240119P00595000 | 2023-02-08 3:50PM EDT | 2024-01-19 | 184.70 | 207.67 | 212.40 | 0.00 | - | 50 | 0 | 66.86% |
| SPY240621P00595000 | 2022-11-21 11:13AM EDT | 2024-06-21 | 200.22 | 206.00 | 211.00 | 0.00 | - | - | 0 | 50.68% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 44.72% |
© 2023 Yahoo. All rights reserved.