SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:455.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00455000 | 2023-06-06 10:20AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 25.00% |
| SPY230612C00455000 | 2023-06-05 3:19PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 12.50% |
| SPY230613C00455000 | 2023-06-07 12:20PM EDT | 2023-06-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| SPY230615C00455000 | 2023-06-08 4:02PM EDT | 2023-06-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 12.50% |
| SPY230616C00455000 | 2023-06-08 3:19PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11,994 | 6.25% |
| SPY230623C00455000 | 2023-06-08 3:03PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 500 | 6.25% |
| SPY230630C00455000 | 2023-06-08 3:26PM EDT | 2023-06-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 259 | 8,745 | 6.25% |
| SPY230707C00455000 | 2023-06-08 3:11PM EDT | 2023-07-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 1,007 | 6.25% |
| SPY230714C00455000 | 2023-06-08 3:31PM EDT | 2023-07-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 259 | 3.13% |
| SPY230721C00455000 | 2023-06-08 4:00PM EDT | 2023-07-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 134 | 9,180 | 3.13% |
| SPY230818C00455000 | 2023-06-08 4:12PM EDT | 2023-08-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7,301 | 32,852 | 3.13% |
| SPY230915C00455000 | 2023-06-08 4:03PM EDT | 2023-09-15 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,255 | 9,464 | 3.13% |
| SPY230929C00455000 | 2023-06-08 2:46PM EDT | 2023-09-29 | 3.19 | 0.00 | 0.00 | 0.00 | - | 18 | 2,977 | 3.13% |
| SPY231020C00455000 | 2023-06-08 3:43PM EDT | 2023-10-20 | 4.54 | 0.00 | 0.00 | 0.00 | - | 47 | 13,948 | 1.56% |
| SPY231117C00455000 | 2023-06-08 3:32PM EDT | 2023-11-17 | 6.63 | 0.00 | 0.00 | 0.00 | - | 20 | 468 | 1.56% |
| SPY231215C00455000 | 2023-06-08 3:22PM EDT | 2023-12-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 10,558 | 1.56% |
| SPY231229C00455000 | 2023-06-08 3:14PM EDT | 2023-12-29 | 9.29 | 0.00 | 0.00 | 0.00 | - | 54 | 1,334 | 1.56% |
| SPY240119C00455000 | 2023-06-08 3:22PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 39 | 5,253 | 1.56% |
| SPY240315C00455000 | 2023-06-08 3:24PM EDT | 2024-03-15 | 15.23 | 0.00 | 0.00 | 0.00 | - | 27 | 5,271 | 1.56% |
| SPY240328C00455000 | 2023-06-08 3:40PM EDT | 2024-03-28 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 1.56% |
| SPY240621C00455000 | 2023-06-08 3:29PM EDT | 2024-06-21 | 21.89 | 0.00 | 0.00 | 0.00 | - | 43 | 9,591 | 1.56% |
| SPY241220C00455000 | 2023-06-08 11:30AM EDT | 2024-12-20 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8,694 | 0.78% |
| SPY250117C00455000 | 2023-06-08 3:50PM EDT | 2025-01-17 | 34.49 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.78% |
| SPY250321C00455000 | 2023-04-25 2:43PM EDT | 2025-03-21 | 30.50 | 29.00 | 34.00 | 0.00 | - | 1 | 13 | 19.47% |
| SPY251219C00455000 | 2023-06-02 2:05PM EDT | 2025-12-19 | 49.61 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.78% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00455000 | 2023-06-07 4:10PM EDT | 2023-06-09 | 28.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230616P00455000 | 2023-06-01 2:54PM EDT | 2023-06-16 | 33.23 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| SPY230630P00455000 | 2023-06-08 9:31AM EDT | 2023-06-30 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY230721P00455000 | 2023-06-08 9:31AM EDT | 2023-07-21 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY230818P00455000 | 2023-06-08 1:33PM EDT | 2023-08-18 | 27.82 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SPY230915P00455000 | 2023-06-08 3:31PM EDT | 2023-09-15 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY230929P00455000 | 2023-06-08 3:53PM EDT | 2023-09-29 | 27.15 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPY231020P00455000 | 2023-06-08 3:53PM EDT | 2023-10-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 14 | 80 | 0.00% |
| SPY231117P00455000 | 2023-06-08 3:50PM EDT | 2023-11-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| SPY231215P00455000 | 2023-06-07 3:40PM EDT | 2023-12-15 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 0.00% |
| SPY231229P00455000 | 2023-06-08 1:06PM EDT | 2023-12-29 | 29.38 | 0.00 | 0.00 | 0.00 | - | 4 | 296 | 0.00% |
| SPY240119P00455000 | 2023-06-08 4:11PM EDT | 2024-01-19 | 29.61 | 0.00 | 0.00 | 0.00 | - | 4 | 603 | 0.00% |
| SPY240315P00455000 | 2023-06-05 9:38AM EDT | 2024-03-15 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY240328P00455000 | 2023-06-06 12:05PM EDT | 2024-03-28 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY240621P00455000 | 2023-06-07 11:10AM EDT | 2024-06-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,303 | 0.00% |
| SPY241220P00455000 | 2023-06-06 11:51AM EDT | 2024-12-20 | 40.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,394 | 0.00% |
| SPY250117P00455000 | 2023-06-02 1:03PM EDT | 2025-01-17 | 41.12 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| SPY250321P00455000 | 2023-03-30 2:49PM EDT | 2025-03-21 | 60.39 | 48.50 | 53.50 | 0.00 | - | 3 | 3 | 16.70% |
| SPY251219P00455000 | 2023-06-05 12:23PM EDT | 2025-12-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.