SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:620.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00620000 | 2023-02-02 10:34AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 204 | 70.31% |
| SPY230915C00620000 | 2023-04-19 12:33PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 23.24% |
| SPY231215C00620000 | 2023-06-06 12:28PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 972 | 16.80% |
| SPY240119C00620000 | 2023-05-19 11:04AM EDT | 2024-01-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 452 | 16.02% |
| SPY240621C00620000 | 2023-05-31 12:16PM EDT | 2024-06-21 | 0.27 | 0.04 | 0.24 | 0.00 | - | 1 | 162 | 15.41% |
| SPY241220C00620000 | 2023-05-12 1:55PM EDT | 2024-12-20 | 0.60 | 0.61 | 0.70 | 0.00 | - | 2 | 334 | 14.67% |
| SPY250117C00620000 | 2023-06-05 9:57AM EDT | 2025-01-17 | 0.90 | 0.06 | 1.05 | +0.02 | +2.27% | 3 | 915 | 15.28% |
| SPY250321C00620000 | 2023-05-23 1:50PM EDT | 2025-03-21 | 0.90 | 0.10 | 5.00 | 0.00 | - | 6 | 98 | 19.91% |
| SPY251219C00620000 | 2023-05-22 2:02PM EDT | 2025-12-19 | 3.01 | 1.00 | 5.98 | 0.00 | - | 1 | 2 | 17.49% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00620000 | 2023-06-01 12:04PM EDT | 2023-06-16 | 198.80 | 192.78 | 193.01 | 0.00 | - | - | 1 | 0.00% |
| SPY231215P00620000 | 2022-06-22 3:50PM EDT | 2023-12-15 | 245.32 | 223.06 | 227.23 | 0.00 | - | 2 | 0 | 67.78% |
| SPY240119P00620000 | 2023-04-24 10:19AM EDT | 2024-01-19 | 207.34 | 208.77 | 210.34 | 0.00 | - | 2 | 0 | 48.82% |
| SPY241220P00620000 | 2022-09-08 3:02PM EDT | 2024-12-20 | 222.75 | 252.16 | 262.16 | 0.00 | - | 2 | 0 | 55.71% |
| SPY250117P00620000 | 2023-02-13 1:45PM EDT | 2025-01-17 | 207.50 | 230.00 | 235.00 | 0.00 | - | - | 0 | 43.70% |
© 2023 Yahoo. All rights reserved.