SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:445.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00445000 | 2023-06-08 3:49PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,214 | 12.50% |
| SPY230612C00445000 | 2023-06-08 9:43AM EDT | 2023-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,401 | 6.25% |
| SPY230613C00445000 | 2023-06-08 4:05PM EDT | 2023-06-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 480 | 6.25% |
| SPY230614C00445000 | 2023-06-08 3:51PM EDT | 2023-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 180 | 6.25% |
| SPY230615C00445000 | 2023-06-08 3:59PM EDT | 2023-06-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 191 | 337 | 6.25% |
| SPY230616C00445000 | 2023-06-08 3:49PM EDT | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,987 | 33,695 | 6.25% |
| SPY230623C00445000 | 2023-06-08 4:00PM EDT | 2023-06-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112 | 1,574 | 3.13% |
| SPY230630C00445000 | 2023-06-08 4:14PM EDT | 2023-06-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 762 | 8,311 | 3.13% |
| SPY230707C00445000 | 2023-06-08 4:12PM EDT | 2023-07-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 141 | 1,178 | 3.13% |
| SPY230714C00445000 | 2023-06-08 4:03PM EDT | 2023-07-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 76 | 1,805 | 3.13% |
| SPY230721C00445000 | 2023-06-08 3:57PM EDT | 2023-07-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 631 | 25,481 | 3.13% |
| SPY230818C00445000 | 2023-06-08 4:07PM EDT | 2023-08-18 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2,339 | 10,651 | 1.56% |
| SPY230915C00445000 | 2023-06-08 3:48PM EDT | 2023-09-15 | 5.53 | 0.00 | 0.00 | 0.00 | - | 640 | 9,297 | 1.56% |
| SPY230929C00445000 | 2023-06-08 12:27PM EDT | 2023-09-29 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7,972 | 1.56% |
| SPY231020C00445000 | 2023-06-08 3:42PM EDT | 2023-10-20 | 8.26 | 0.00 | 0.00 | 0.00 | - | 99 | 13,550 | 1.56% |
| SPY231117C00445000 | 2023-06-08 3:29PM EDT | 2023-11-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 54 | 1,798 | 1.56% |
| SPY231215C00445000 | 2023-06-08 3:49PM EDT | 2023-12-15 | 13.45 | 0.00 | 0.00 | 0.00 | - | 56 | 9,410 | 1.56% |
| SPY231229C00445000 | 2023-06-08 10:43AM EDT | 2023-12-29 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,241 | 0.78% |
| SPY240119C00445000 | 2023-06-08 3:48PM EDT | 2024-01-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 117 | 10,438 | 0.78% |
| SPY240315C00445000 | 2023-06-08 3:24PM EDT | 2024-03-15 | 20.46 | 0.00 | 0.00 | 0.00 | - | 40 | 1,294 | 0.78% |
| SPY240328C00445000 | 2023-06-08 1:56PM EDT | 2024-03-28 | 20.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,128 | 0.78% |
| SPY240621C00445000 | 2023-06-08 3:50PM EDT | 2024-06-21 | 27.97 | 0.00 | 0.00 | 0.00 | - | 12 | 2,528 | 0.78% |
| SPY241220C00445000 | 2023-06-07 11:18AM EDT | 2024-12-20 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,769 | 0.78% |
| SPY250117C00445000 | 2023-06-07 12:59PM EDT | 2025-01-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 4 | 640 | 0.78% |
| SPY250321C00445000 | 2023-02-21 2:21PM EDT | 2025-03-21 | 35.00 | 26.00 | 31.00 | 0.00 | - | 1 | 1 | 16.51% |
| SPY251219C00445000 | 2023-06-05 10:45AM EDT | 2025-12-19 | 56.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.39% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00445000 | 2023-06-07 3:18PM EDT | 2023-06-09 | 18.26 | 0.00 | 0.00 | 0.00 | - | 81 | 7 | 0.00% |
| SPY230616P00445000 | 2023-06-08 3:54PM EDT | 2023-06-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| SPY230623P00445000 | 2023-06-07 10:41AM EDT | 2023-06-23 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPY230630P00445000 | 2023-06-08 3:20PM EDT | 2023-06-30 | 17.39 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.00% |
| SPY230707P00445000 | 2023-06-06 9:34AM EDT | 2023-07-07 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230714P00445000 | 2023-06-07 10:35AM EDT | 2023-07-14 | 18.28 | 0.00 | 0.00 | 0.00 | - | 200 | 24 | 0.00% |
| SPY230721P00445000 | 2023-06-08 3:27PM EDT | 2023-07-21 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SPY230818P00445000 | 2023-06-07 11:11AM EDT | 2023-08-18 | 18.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| SPY230915P00445000 | 2023-06-08 11:56AM EDT | 2023-09-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,570 | 0.00% |
| SPY230929P00445000 | 2023-06-08 10:09AM EDT | 2023-09-29 | 20.88 | 0.00 | 0.00 | 0.00 | - | 22 | 181 | 0.00% |
| SPY231020P00445000 | 2023-06-08 3:50PM EDT | 2023-10-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 2,015 | 0.00% |
| SPY231117P00445000 | 2023-06-08 9:36AM EDT | 2023-11-17 | 22.76 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SPY231215P00445000 | 2023-06-08 4:03PM EDT | 2023-12-15 | 22.29 | 0.00 | 0.00 | 0.00 | - | 6 | 3,155 | 0.00% |
| SPY231229P00445000 | 2023-06-08 12:09PM EDT | 2023-12-29 | 23.47 | 0.00 | 0.00 | 0.00 | - | 396 | 646 | 0.00% |
| SPY240119P00445000 | 2023-06-08 1:36PM EDT | 2024-01-19 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1,968 | 4,902 | 0.00% |
| SPY240315P00445000 | 2023-06-08 1:04PM EDT | 2024-03-15 | 26.02 | 0.00 | 0.00 | 0.00 | - | 6 | 4,983 | 0.00% |
| SPY240328P00445000 | 2023-06-08 3:31PM EDT | 2024-03-28 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SPY240621P00445000 | 2023-06-07 3:43PM EDT | 2024-06-21 | 30.47 | 0.00 | 0.00 | 0.00 | - | 11 | 2,162 | 0.00% |
| SPY241220P00445000 | 2023-06-08 2:34PM EDT | 2024-12-20 | 34.78 | 0.00 | 0.00 | 0.00 | - | 265 | 3,298 | 0.00% |
| SPY250117P00445000 | 2023-06-08 3:26PM EDT | 2025-01-17 | 35.43 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 0.00% |
| SPY250321P00445000 | 2023-06-02 1:06PM EDT | 2025-03-21 | 38.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY251219P00445000 | 2023-06-02 10:24AM EDT | 2025-12-19 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
© 2023 Yahoo. All rights reserved.