SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:610.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00610000 | 2023-01-30 10:41AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 923 | 50.00% |
| SPY230915C00610000 | 2023-06-05 9:35AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 177 | 21.09% |
| SPY231215C00610000 | 2023-06-02 12:55PM EDT | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 704 | 16.21% |
| SPY240119C00610000 | 2023-06-02 1:34PM EDT | 2024-01-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 58 | 815 | 15.43% |
| SPY240315C00610000 | 2023-06-06 3:54PM EDT | 2024-03-15 | 0.08 | 0.02 | 0.07 | 0.00 | - | 4 | 1,812 | 14.99% |
| SPY240621C00610000 | 2023-05-16 10:33AM EDT | 2024-06-21 | 0.23 | 0.08 | 0.27 | 0.00 | - | 1 | 37 | 15.05% |
| SPY241220C00610000 | 2023-06-07 9:39AM EDT | 2024-12-20 | 0.90 | 0.79 | 0.87 | +0.31 | +52.54% | 5 | 104 | 14.64% |
| SPY250117C00610000 | 2023-04-26 12:20PM EDT | 2025-01-17 | 0.88 | 0.05 | 2.34 | 0.00 | - | 2 | 3 | 17.10% |
| SPY250321C00610000 | 2023-04-21 9:30AM EDT | 2025-03-21 | 1.68 | 0.04 | 5.00 | 0.00 | - | 1 | 2 | 19.29% |
| SPY251219C00610000 | 2023-06-02 3:06PM EDT | 2025-12-19 | 4.54 | 2.03 | 6.50 | 0.00 | - | 1 | 15 | 17.34% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00610000 | 2022-05-10 9:50AM EDT | 2023-06-16 | 208.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00610000 | 2023-01-18 12:55PM EDT | 2023-09-15 | 215.65 | 201.98 | 203.87 | 0.00 | - | 20 | 0 | 75.02% |
| SPY231215P00610000 | 2022-06-22 4:09PM EDT | 2023-12-15 | 235.20 | 213.06 | 217.23 | 0.00 | - | - | 0 | 66.28% |
| SPY240119P00610000 | 2022-05-10 9:52AM EDT | 2024-01-19 | 207.85 | 207.00 | 211.99 | 0.00 | - | 1 | 1 | 56.08% |
| SPY240621P00610000 | 2022-09-16 2:12PM EDT | 2024-06-21 | 226.24 | 249.50 | 254.50 | 0.00 | - | - | 0 | 69.39% |
| SPY241220P00610000 | 2022-06-28 2:56PM EDT | 2024-12-20 | 228.55 | 200.70 | 205.50 | 0.00 | - | 2 | 0 | 33.35% |
| SPY251219P00610000 | 2023-02-07 1:03PM EDT | 2025-12-19 | 199.44 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 33.01% |
© 2023 Yahoo. All rights reserved.