SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:485.00
CallsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00485000 | 2023-05-22 10:36AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230616C00485000 | 2023-06-02 3:11PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY230623C00485000 | 2023-06-05 1:28PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230630C00485000 | 2023-06-06 9:30AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY230707C00485000 | 2023-06-06 9:30AM EDT | 2023-07-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY230721C00485000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY230818C00485000 | 2023-06-06 10:05AM EDT | 2023-08-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY230915C00485000 | 2023-06-06 3:12PM EDT | 2023-09-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| SPY230929C00485000 | 2023-06-06 10:37AM EDT | 2023-09-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY231020C00485000 | 2023-06-06 2:07PM EDT | 2023-10-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY231117C00485000 | 2023-06-06 2:07PM EDT | 2023-11-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY231215C00485000 | 2023-06-06 4:06PM EDT | 2023-12-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 3.13% |
| SPY231229C00485000 | 2023-06-05 3:05PM EDT | 2023-12-29 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY240119C00485000 | 2023-06-06 11:25AM EDT | 2024-01-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240315C00485000 | 2023-06-05 3:38PM EDT | 2024-03-15 | 4.93 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY240328C00485000 | 2023-06-06 12:46PM EDT | 2024-03-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240621C00485000 | 2023-06-06 3:25PM EDT | 2024-06-21 | 9.38 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| SPY241220C00485000 | 2023-06-06 3:25PM EDT | 2024-12-20 | 18.43 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SPY250117C00485000 | 2023-06-06 3:20PM EDT | 2025-01-17 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250321C00485000 | 2023-06-06 10:42AM EDT | 2025-03-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620C00485000 | 2023-05-30 3:44PM EDT | 2025-06-20 | 21.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY251219C00485000 | 2023-06-06 9:31AM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00485000 | 2023-03-10 1:05PM EDT | 2023-06-16 | 96.30 | 75.44 | 76.30 | 0.00 | - | 106 | 0 | 137.42% |
| SPY230630P00485000 | 2022-12-16 5:02PM EDT | 2023-06-30 | 101.80 | 85.98 | 87.58 | 0.00 | - | 20 | 0 | 115.22% |
| SPY230707P00485000 | 2023-06-02 11:15AM EDT | 2023-07-07 | 58.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721P00485000 | 2023-05-26 10:57AM EDT | 2023-07-21 | 65.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY230915P00485000 | 2023-06-05 10:04AM EDT | 2023-09-15 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00485000 | 2023-05-26 9:59AM EDT | 2023-09-29 | 68.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020P00485000 | 2023-05-05 3:32PM EDT | 2023-10-20 | 71.86 | 57.06 | 58.35 | 0.00 | - | 2 | 20 | 14.39% |
| SPY231215P00485000 | 2023-06-06 10:08AM EDT | 2023-12-15 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229P00485000 | 2023-05-05 2:33PM EDT | 2023-12-29 | 72.00 | 57.07 | 58.36 | 0.00 | - | 1 | 0 | 11.73% |
| SPY240119P00485000 | 2023-04-06 1:16PM EDT | 2024-01-19 | 75.89 | 71.67 | 73.38 | 0.00 | - | 2 | 0 | 26.81% |
| SPY240315P00485000 | 2023-05-26 9:58AM EDT | 2024-03-15 | 68.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328P00485000 | 2023-05-31 2:26PM EDT | 2024-03-28 | 66.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00485000 | 2023-06-02 3:02PM EDT | 2024-06-21 | 57.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220P00485000 | 2023-05-22 2:51PM EDT | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00485000 | 2023-02-02 3:54PM EDT | 2025-01-17 | 72.65 | 79.00 | 84.00 | 0.00 | - | 1 | 10 | 21.91% |
| SPY250321P00485000 | 2023-05-01 1:52PM EDT | 2025-03-21 | 67.21 | 66.00 | 71.00 | 0.00 | - | 1 | 8 | 14.63% |
| SPY251219P00485000 | 2023-06-06 10:08AM EDT | 2025-12-19 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.