SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:650.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00650000 | 2023-02-09 11:20AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,419 | 75.00% |
| SPY230721C00650000 | 2023-05-02 10:08AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 36.72% |
| SPY230915C00650000 | 2023-05-16 2:26PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 902 | 24.61% |
| SPY231215C00650000 | 2023-05-22 10:59AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,096 | 17.77% |
| SPY240119C00650000 | 2023-06-02 1:51PM EDT | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 1,262 | 17.19% |
| SPY241220C00650000 | 2023-06-07 10:29AM EDT | 2024-12-20 | 0.49 | 0.18 | 0.47 | +0.05 | +11.36% | 1 | 218 | 15.29% |
| SPY250620C00650000 | 2023-06-02 12:36PM EDT | 2025-06-20 | 0.76 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 20.31% |
| SPY251219C00650000 | 2023-06-07 9:40AM EDT | 2025-12-19 | 2.00 | 2.00 | 2.50 | +0.25 | +14.29% | 12 | 1,541 | 15.67% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00650000 | 2022-07-21 10:01AM EDT | 2023-06-16 | 254.18 | 227.25 | 229.23 | 0.00 | - | 1 | 0 | 177.06% |
| SPY230721P00650000 | 2023-03-23 11:12AM EDT | 2023-07-21 | 250.74 | 237.58 | 238.19 | 0.00 | - | - | 0 | 111.83% |
| SPY230915P00650000 | 2023-03-10 3:38PM EDT | 2023-09-15 | 264.00 | 240.35 | 241.34 | 0.00 | - | 2 | 0 | 79.34% |
| SPY231215P00650000 | 2022-12-20 12:59PM EDT | 2023-12-15 | 269.00 | 259.62 | 260.93 | 0.00 | - | 1 | 0 | 76.74% |
| SPY240119P00650000 | 2023-01-20 12:28PM EDT | 2024-01-19 | 256.55 | 241.48 | 244.36 | 0.00 | - | 2 | 0 | 55.03% |
| SPY241220P00650000 | 2023-05-03 12:46PM EDT | 2024-12-20 | 236.09 | 221.22 | 223.77 | 0.00 | - | 2 | 1 | 16.63% |
| SPY251219P00650000 | 2023-05-30 9:43AM EDT | 2025-12-19 | 227.00 | 220.50 | 225.50 | 0.00 | - | 10 | 0 | 15.84% |
© 2023 Yahoo. All rights reserved.