SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:290.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00290000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 131.24 | 137.89 | 139.00 | 0.00 | - | 3 | 142 | 101.47% |
| SPY230630C00290000 | 2023-04-18 1:47PM EDT | 2023-06-30 | 127.06 | 130.28 | 130.77 | 0.00 | - | 10 | 15 | 0.00% |
| SPY230721C00290000 | 2023-03-29 11:09AM EDT | 2023-07-21 | 113.30 | 128.35 | 128.76 | 0.00 | - | 2 | 178 | 0.00% |
| SPY230818C00290000 | 2023-05-25 10:57AM EDT | 2023-08-18 | 126.33 | 139.36 | 140.35 | 0.00 | - | 10 | 7 | 53.00% |
| SPY230915C00290000 | 2023-05-17 12:09PM EDT | 2023-09-15 | 127.15 | 140.78 | 141.76 | 0.00 | - | 3 | 63 | 51.25% |
| SPY230929C00290000 | 2023-05-24 3:31PM EDT | 2023-09-29 | 127.03 | 140.88 | 141.85 | 0.00 | - | 2 | 5 | 50.05% |
| SPY231020C00290000 | 2023-05-02 12:46PM EDT | 2023-10-20 | 125.21 | 135.55 | 136.64 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231215C00290000 | 2023-05-26 11:06AM EDT | 2023-12-15 | 136.64 | 143.92 | 145.22 | 0.00 | - | 1 | 120 | 46.20% |
| SPY231229C00290000 | 2023-05-18 10:59AM EDT | 2023-12-29 | 135.01 | 144.02 | 145.32 | 0.00 | - | 2 | 18 | 44.81% |
| SPY240119C00290000 | 2023-06-01 9:30AM EDT | 2024-01-19 | 135.90 | 144.30 | 145.61 | 0.00 | - | 1 | 163 | 43.22% |
| SPY240315C00290000 | 2023-04-24 12:16PM EDT | 2024-03-15 | 133.26 | 131.85 | 133.60 | 0.00 | - | 1 | 302 | 0.00% |
| SPY240328C00290000 | 2023-05-25 10:47AM EDT | 2024-03-28 | 135.00 | 146.83 | 148.56 | 0.00 | - | - | 1 | 42.10% |
| SPY240621C00290000 | 2023-05-31 9:35AM EDT | 2024-06-21 | 142.00 | 149.73 | 151.91 | 0.00 | - | 2 | 207 | 40.95% |
| SPY241220C00290000 | 2023-05-19 9:30AM EDT | 2024-12-20 | 148.17 | 154.32 | 156.71 | 0.00 | - | 4 | 52 | 37.84% |
| SPY250117C00290000 | 2023-05-25 11:18AM EDT | 2025-01-17 | 145.00 | 153.50 | 158.00 | 0.00 | - | 1 | 7 | 37.97% |
| SPY250321C00290000 | 2023-04-18 3:15PM EDT | 2025-03-21 | 146.59 | 147.00 | 151.50 | 0.00 | - | 1 | 3 | 30.95% |
| SPY251219C00290000 | 2023-05-17 12:53PM EDT | 2025-12-19 | 149.00 | 160.50 | 165.00 | 0.00 | - | 2 | 17 | 34.62% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00290000 | 2023-06-02 10:00AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,460 | 90.63% |
| SPY230616P00290000 | 2023-06-02 3:27PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 362 | 12,806 | 67.97% |
| SPY230623P00290000 | 2023-06-02 10:27AM EDT | 2023-06-23 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 6 | 330 | 57.03% |
| SPY230630P00290000 | 2023-06-02 3:46PM EDT | 2023-06-30 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 140 | 3,099 | 51.56% |
| SPY230721P00290000 | 2023-06-02 3:46PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 174 | 18,429 | 44.14% |
| SPY230818P00290000 | 2023-06-02 4:13PM EDT | 2023-08-18 | 0.33 | 0.32 | 0.36 | -0.10 | -23.26% | 455 | 4,986 | 39.70% |
| SPY230915P00290000 | 2023-06-02 3:29PM EDT | 2023-09-15 | 0.59 | 0.58 | 0.62 | -0.12 | -16.90% | 182 | 5,283 | 36.84% |
| SPY230929P00290000 | 2023-06-02 1:20PM EDT | 2023-09-29 | 0.74 | 0.68 | 0.80 | -0.12 | -13.95% | 7 | 3,169 | 36.06% |
| SPY231020P00290000 | 2023-06-02 2:47PM EDT | 2023-10-20 | 0.95 | 0.95 | 0.99 | -0.20 | -17.39% | 136 | 1,647 | 34.47% |
| SPY231215P00290000 | 2023-06-02 3:59PM EDT | 2023-12-15 | 1.60 | 1.58 | 1.62 | -0.21 | -11.60% | 112 | 8,703 | 31.93% |
| SPY231229P00290000 | 2023-06-02 1:17PM EDT | 2023-12-29 | 1.74 | 1.66 | 1.78 | -0.27 | -13.43% | 9 | 496 | 31.43% |
| SPY240119P00290000 | 2023-06-02 3:55PM EDT | 2024-01-19 | 1.92 | 1.95 | 2.00 | -0.35 | -15.42% | 580 | 3,221 | 30.70% |
| SPY240315P00290000 | 2023-06-02 1:01PM EDT | 2024-03-15 | 2.57 | 2.49 | 2.69 | -0.52 | -16.83% | 2 | 345 | 29.38% |
| SPY240328P00290000 | 2023-06-01 12:59PM EDT | 2024-03-28 | 3.15 | 2.64 | 2.85 | 0.00 | - | 4 | 5,542 | 29.11% |
| SPY240621P00290000 | 2023-06-02 3:56PM EDT | 2024-06-21 | 3.71 | 3.69 | 3.76 | -0.48 | -11.46% | 6 | 2,297 | 27.46% |
| SPY241220P00290000 | 2023-05-31 2:51PM EDT | 2024-12-20 | 6.77 | 5.70 | 5.80 | 0.00 | - | 20 | 3,391 | 25.38% |
| SPY250117P00290000 | 2023-04-11 10:30AM EDT | 2025-01-17 | 8.50 | 6.50 | 8.70 | 0.00 | - | 1 | 221 | 27.98% |
| SPY250321P00290000 | 2023-05-30 1:15PM EDT | 2025-03-21 | 7.72 | 5.00 | 7.45 | 0.00 | - | 2 | 30 | 25.35% |
| SPY251219P00290000 | 2023-06-02 3:01PM EDT | 2025-12-19 | 10.23 | 6.50 | 9.80 | +0.23 | +2.30% | 1 | 357 | 23.25% |
© 2023 Yahoo. All rights reserved.