SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:600.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00600000 | 2023-03-23 2:08PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 15,465 | 47.66% |
| SPY230721C00600000 | 2023-05-23 9:30AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 391 | 30.27% |
| SPY230915C00600000 | 2023-05-17 11:52AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 1,065 | 23.15% |
| SPY231020C00600000 | 2023-05-22 1:54PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 321 | 19.73% |
| SPY231215C00600000 | 2023-05-26 4:02PM EDT | 2023-12-15 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 56 | 10,188 | 17.19% |
| SPY240119C00600000 | 2023-05-26 3:14PM EDT | 2024-01-19 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 236 | 6,445 | 15.53% |
| SPY240315C00600000 | 2023-05-23 3:00PM EDT | 2024-03-15 | 0.10 | 0.04 | 0.19 | 0.00 | - | 7 | 260 | 16.46% |
| SPY240621C00600000 | 2023-05-25 12:41PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.41 | 0.00 | - | 15 | 249 | 15.73% |
| SPY241220C00600000 | 2023-05-26 4:14PM EDT | 2024-12-20 | 1.00 | 0.86 | 1.10 | +0.08 | +8.70% | 7 | 11,184 | 15.13% |
| SPY250117C00600000 | 2023-05-25 11:19AM EDT | 2025-01-17 | 1.04 | 1.00 | 1.65 | 0.00 | - | 1 | 1,208 | 15.88% |
| SPY250321C00600000 | 2023-05-24 10:57AM EDT | 2025-03-21 | 1.82 | 1.15 | 3.00 | 0.00 | - | 4 | 90 | 17.05% |
| SPY251219C00600000 | 2023-05-26 3:31PM EDT | 2025-12-19 | 3.70 | 3.35 | 4.50 | +0.09 | +2.49% | 25 | 2,343 | 15.75% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00600000 | 2023-05-22 10:20AM EDT | 2023-06-16 | 180.82 | 178.90 | 179.86 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721P00600000 | 2023-02-23 11:24AM EDT | 2023-07-21 | 198.83 | 203.51 | 204.54 | 0.00 | - | - | 0 | 110.32% |
| SPY230915P00600000 | 2023-04-03 9:53AM EDT | 2023-09-15 | 189.40 | 187.10 | 188.09 | 0.00 | - | 1 | 0 | 52.60% |
| SPY231020P00600000 | 2023-03-31 9:54AM EDT | 2023-10-20 | 194.00 | 183.52 | 184.14 | 0.00 | - | 3 | 0 | 39.23% |
| SPY231215P00600000 | 2023-05-17 10:10AM EDT | 2023-12-15 | 189.21 | 178.78 | 179.98 | 0.00 | - | 1 | 0 | 16.50% |
| SPY240119P00600000 | 2023-01-31 11:09AM EDT | 2024-01-19 | 198.24 | 201.07 | 203.69 | 0.00 | - | 1 | 0 | 51.68% |
| SPY240621P00600000 | 2023-04-21 2:00PM EDT | 2024-06-21 | 187.29 | 180.77 | 182.70 | 0.00 | - | 1 | 0 | 21.86% |
| SPY241220P00600000 | 2023-05-15 9:53AM EDT | 2024-12-20 | 188.66 | 178.07 | 180.63 | 0.00 | - | 1 | 1 | 14.19% |
| SPY250117P00600000 | 2023-02-02 12:53PM EDT | 2025-01-17 | 183.64 | 193.50 | 198.50 | 0.00 | - | 3 | 2 | 30.20% |
| SPY250321P00600000 | 2023-03-13 11:19AM EDT | 2025-03-21 | 212.50 | 188.00 | 193.00 | 0.00 | - | 1 | 0 | 25.40% |
| SPY251219P00600000 | 2023-05-18 9:57AM EDT | 2025-12-19 | 184.74 | 177.00 | 182.00 | 0.00 | - | 1 | 2 | 13.41% |
© 2023 Yahoo. All rights reserved.