SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:280.00
CallsforJune 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00280000 | 2023-06-02 11:30AM EDT | 2023-06-09 | 147.78 | 148.12 | 148.84 | 0.00 | - | 20 | 0 | 192.97% |
| SPY230616C00280000 | 2023-06-05 10:23AM EDT | 2023-06-16 | 148.59 | 148.10 | 149.48 | 0.00 | - | 3 | 47 | 126.27% |
| SPY230630C00280000 | 2023-04-24 10:18AM EDT | 2023-06-30 | 135.12 | 131.24 | 132.15 | 0.00 | - | 20 | 82 | 0.00% |
| SPY230721C00280000 | 2023-05-31 3:51PM EDT | 2023-07-21 | 139.13 | 148.35 | 149.27 | 0.00 | - | 1 | 100 | 61.96% |
| SPY230818C00280000 | 2023-03-21 1:11PM EDT | 2023-08-18 | 122.72 | 135.41 | 136.52 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915C00280000 | 2023-05-24 1:40PM EDT | 2023-09-15 | 135.33 | 150.87 | 151.77 | 0.00 | - | 2 | 59 | 55.30% |
| SPY230929C00280000 | 2023-05-02 10:32AM EDT | 2023-09-29 | 135.84 | 142.12 | 143.07 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231020C00280000 | 2023-03-08 4:50PM EDT | 2023-10-20 | 125.67 | 134.72 | 135.99 | 0.00 | - | - | 20 | 0.00% |
| SPY231215C00280000 | 2023-06-06 11:21AM EDT | 2023-12-15 | 154.44 | 153.70 | 154.84 | +7.00 | +4.75% | 1 | 204 | 48.64% |
| SPY231229C00280000 | 2023-06-06 10:40AM EDT | 2023-12-29 | 153.54 | 153.77 | 154.92 | -0.17 | -0.11% | 45 | 10 | 47.12% |
| SPY240119C00280000 | 2023-06-01 11:18AM EDT | 2024-01-19 | 146.22 | 154.00 | 155.14 | 0.00 | - | 18 | 143 | 45.31% |
| SPY240315C00280000 | 2023-06-02 12:01PM EDT | 2024-03-15 | 156.47 | 156.26 | 157.73 | 0.00 | - | 1 | 141 | 44.69% |
| SPY240621C00280000 | 2023-06-02 9:52AM EDT | 2024-06-21 | 156.98 | 159.17 | 160.85 | 0.00 | - | 1 | 832 | 42.35% |
| SPY241220C00280000 | 2023-05-04 1:39PM EDT | 2024-12-20 | 143.22 | 162.90 | 165.32 | 0.00 | - | 3 | 35 | 38.95% |
| SPY250117C00280000 | 2023-06-02 9:57AM EDT | 2025-01-17 | 161.73 | 162.04 | 167.00 | 0.00 | - | 1 | 124 | 39.44% |
| SPY250321C00280000 | 2023-05-08 11:22AM EDT | 2025-03-21 | 151.00 | 164.00 | 168.50 | 0.00 | - | 1 | 3 | 38.68% |
| SPY250620C00280000 | 2023-06-02 3:28PM EDT | 2025-06-20 | 168.05 | 165.50 | 170.00 | 0.00 | - | 4 | 4 | 37.33% |
| SPY251219C00280000 | 2023-05-19 2:10PM EDT | 2025-12-19 | 162.38 | 169.00 | 173.50 | 0.00 | - | 2 | 13 | 35.68% |
PutsforJune 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00280000 | 2023-06-02 12:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 927 | 121.88% |
| SPY230616P00280000 | 2023-06-06 2:40PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,097 | 16,320 | 73.44% |
| SPY230623P00280000 | 2023-06-02 9:32AM EDT | 2023-06-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 450 | 62.50% |
| SPY230630P00280000 | 2023-06-06 10:45AM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 0 | 55.47% |
| SPY230721P00280000 | 2023-06-06 2:32PM EDT | 2023-07-21 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 10 | 14,249 | 45.80% |
| SPY230818P00280000 | 2023-06-06 3:47PM EDT | 2023-08-18 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 218 | 6,251 | 40.43% |
| SPY230915P00280000 | 2023-06-06 3:31PM EDT | 2023-09-15 | 0.42 | 0.40 | 0.41 | -0.08 | -16.00% | 325 | 3,809 | 37.70% |
| SPY230929P00280000 | 2023-06-05 1:23PM EDT | 2023-09-29 | 0.58 | 0.50 | 0.51 | 0.00 | - | 1 | 766 | 36.52% |
| SPY231020P00280000 | 2023-06-06 11:51AM EDT | 2023-10-20 | 0.70 | 0.66 | 0.68 | -0.17 | -19.54% | 2 | 1,306 | 35.14% |
| SPY231215P00280000 | 2023-06-06 3:25PM EDT | 2023-12-15 | 1.17 | 1.15 | 1.17 | -0.20 | -14.60% | 1,930 | 13,728 | 32.48% |
| SPY231229P00280000 | 2023-06-06 2:43PM EDT | 2023-12-29 | 1.33 | 1.27 | 1.30 | -0.19 | -12.50% | 6 | 983 | 31.98% |
| SPY240119P00280000 | 2023-06-06 2:57PM EDT | 2024-01-19 | 1.50 | 1.45 | 1.48 | -0.17 | -10.18% | 67 | 4,137 | 31.23% |
| SPY240315P00280000 | 2023-06-06 9:30AM EDT | 2024-03-15 | 2.24 | 1.93 | 2.00 | +0.03 | +1.36% | 17 | 276 | 29.71% |
| SPY240621P00280000 | 2023-06-06 9:30AM EDT | 2024-06-21 | 3.21 | 2.87 | 2.96 | -0.01 | -0.31% | 2 | 2,783 | 27.90% |
| SPY241220P00280000 | 2023-06-02 1:55PM EDT | 2024-12-20 | 5.05 | 4.57 | 4.69 | 0.00 | - | 5 | 1,761 | 25.70% |
| SPY250117P00280000 | 2023-06-06 3:15PM EDT | 2025-01-17 | 5.05 | 3.67 | 5.35 | -0.45 | -8.18% | 80 | 418 | 25.98% |
| SPY250321P00280000 | 2023-06-01 3:37PM EDT | 2025-03-21 | 6.50 | 4.00 | 6.80 | 0.00 | - | 1 | 33 | 26.41% |
| SPY251219P00280000 | 2023-06-01 2:46PM EDT | 2025-12-19 | 7.50 | 6.00 | 8.50 | -1.40 | -15.73% | 1 | 481 | 23.73% |
© 2023 Yahoo. All rights reserved.