SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:475.00
CallsforJune 12, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00475000 | 2023-06-09 2:41PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 6,312 | 25.00% |
| SPY230623C00475000 | 2023-06-06 2:28PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 17.97% |
| SPY230630C00475000 | 2023-06-09 10:30AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 702 | 5,874 | 15.63% |
| SPY230707C00475000 | 2023-06-09 3:15PM EDT | 2023-07-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 285 | 13.48% |
| SPY230714C00475000 | 2023-06-09 12:11PM EDT | 2023-07-14 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 29 | 84 | 12.60% |
| SPY230721C00475000 | 2023-06-09 4:02PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 167 | 6,054 | 11.52% |
| SPY230818C00475000 | 2023-06-09 3:47PM EDT | 2023-08-18 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 225 | 3,400 | 10.87% |
| SPY230915C00475000 | 2023-06-09 1:00PM EDT | 2023-09-15 | 0.44 | 0.43 | 0.45 | +0.04 | +10.00% | 38 | 4,684 | 11.16% |
| SPY230929C00475000 | 2023-06-09 3:52PM EDT | 2023-09-29 | 0.64 | 0.64 | 0.68 | +0.03 | +4.92% | 15 | 1,228 | 11.34% |
| SPY231020C00475000 | 2023-06-09 1:47PM EDT | 2023-10-20 | 1.23 | 1.15 | 1.19 | +0.17 | +16.04% | 226 | 1,264 | 11.82% |
| SPY231117C00475000 | 2023-06-09 10:10AM EDT | 2023-11-17 | 2.28 | 2.08 | 2.16 | +0.33 | +16.92% | 1 | 908 | 12.60% |
| SPY231215C00475000 | 2023-06-09 3:55PM EDT | 2023-12-15 | 3.08 | 3.14 | 3.22 | +0.12 | +4.05% | 70 | 8,194 | 13.16% |
| SPY231229C00475000 | 2023-06-09 11:55AM EDT | 2023-12-29 | 3.57 | 3.53 | 3.62 | +0.26 | +7.85% | 342 | 3,398 | 13.21% |
| SPY240119C00475000 | 2023-06-09 3:06PM EDT | 2024-01-19 | 4.53 | 4.43 | 4.61 | +0.23 | +5.35% | 29 | 4,975 | 13.70% |
| SPY240315C00475000 | 2023-06-09 10:48AM EDT | 2024-03-15 | 7.92 | 7.45 | 7.76 | +1.29 | +19.46% | 3 | 910 | 15.08% |
| SPY240328C00475000 | 2023-06-08 3:30PM EDT | 2024-03-28 | 7.73 | 7.85 | 8.44 | 0.00 | - | 14 | 1,859 | 15.30% |
| SPY240621C00475000 | 2023-06-09 3:08PM EDT | 2024-06-21 | 13.20 | 12.77 | 13.68 | +1.33 | +11.20% | 68 | 2,052 | 17.00% |
| SPY241220C00475000 | 2023-06-09 3:07PM EDT | 2024-12-20 | 23.31 | 22.91 | 24.33 | +0.39 | +1.70% | 106 | 2,023 | 19.37% |
| SPY250117C00475000 | 2023-06-08 2:23PM EDT | 2025-01-17 | 23.81 | 23.06 | 26.56 | 0.00 | - | 27 | 543 | 19.97% |
| SPY250321C00475000 | 2023-05-30 1:13PM EDT | 2025-03-21 | 23.85 | 22.54 | 30.50 | 0.00 | - | 2 | 44 | 20.75% |
| SPY250620C00475000 | 2023-06-05 2:07PM EDT | 2025-06-20 | 29.50 | 27.03 | 37.03 | 0.00 | - | 1 | 19 | 22.15% |
| SPY251219C00475000 | 2023-06-02 2:21PM EDT | 2025-12-19 | 40.00 | 39.50 | 42.00 | 0.00 | - | 1 | 40 | 21.68% |
PutsforJune 12, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00475000 | 2023-06-07 9:31AM EDT | 2023-06-16 | 47.18 | 44.78 | 47.14 | 0.00 | - | 3 | 3 | 59.49% |
| SPY230630P00475000 | 2023-06-06 10:32AM EDT | 2023-06-30 | 48.10 | 45.47 | 46.44 | 0.00 | - | 3 | 3 | 30.68% |
| SPY230818P00475000 | 2023-06-07 2:15PM EDT | 2023-08-18 | 48.74 | 45.48 | 46.43 | 0.00 | - | 1 | 1 | 16.79% |
| SPY230915P00475000 | 2023-06-05 10:04AM EDT | 2023-09-15 | 47.08 | 45.49 | 46.43 | 0.00 | - | 1 | 1 | 14.20% |
| SPY230929P00475000 | 2023-05-05 10:27AM EDT | 2023-09-29 | 64.39 | 47.25 | 48.22 | 0.00 | - | 1 | 0 | 16.95% |
| SPY231020P00475000 | 2023-06-08 2:31PM EDT | 2023-10-20 | 47.04 | 45.49 | 46.43 | 0.00 | - | 2 | 2 | 12.20% |
| SPY231215P00475000 | 2023-05-30 10:07AM EDT | 2023-12-15 | 53.90 | 45.38 | 46.55 | 0.00 | - | 2 | 49 | 10.47% |
| SPY231229P00475000 | 2023-06-02 10:08AM EDT | 2023-12-29 | 50.64 | 45.39 | 46.56 | 0.00 | - | 4 | 10 | 10.13% |
| SPY240119P00475000 | 2023-06-09 2:03PM EDT | 2024-01-19 | 45.72 | 45.42 | 46.57 | -0.58 | -1.25% | 1 | 94 | 9.66% |
| SPY240315P00475000 | 2023-05-04 10:16AM EDT | 2024-03-15 | 69.90 | 47.43 | 48.94 | 0.00 | - | 4 | 0 | 11.51% |
| SPY240328P00475000 | 2023-06-08 3:30PM EDT | 2024-03-28 | 45.00 | 45.51 | 46.86 | -2.25 | -4.76% | 2 | 2 | 8.87% |
| SPY240621P00475000 | 2023-06-06 10:49AM EDT | 2024-06-21 | 48.72 | 46.07 | 47.65 | 0.00 | - | 400 | 429 | 8.69% |
| SPY241220P00475000 | 2023-06-09 10:02AM EDT | 2024-12-20 | 49.15 | 48.89 | 50.70 | -2.75 | -5.30% | 1 | 97 | 9.37% |
| SPY250117P00475000 | 2023-05-17 10:09AM EDT | 2025-01-17 | 65.25 | 48.26 | 52.49 | 0.00 | - | 1 | 311 | 10.23% |
| SPY250321P00475000 | 2023-04-27 10:59AM EDT | 2025-03-21 | 69.45 | 55.50 | 60.50 | 0.00 | - | 1 | 78 | 13.83% |
| SPY250620P00475000 | 2023-05-18 3:03PM EDT | 2025-06-20 | 62.08 | 47.50 | 57.50 | 0.00 | - | 15 | 12 | 11.58% |
| SPY251219P00475000 | 2023-06-01 12:19PM EDT | 2025-12-19 | 59.07 | 53.00 | 58.00 | 0.00 | - | 2 | 70 | 10.59% |
© 2023 Yahoo. All rights reserved.