SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:515.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00515000 | 2023-05-25 3:03PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,953 | 31.25% |
| SPY230630C00515000 | 2023-05-11 9:35AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 456 | 22.27% |
| SPY230721C00515000 | 2023-05-31 11:11AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,253 | 16.80% |
| SPY230818C00515000 | 2023-05-26 2:57PM EDT | 2023-08-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 336 | 14.75% |
| SPY230915C00515000 | 2023-05-30 2:34PM EDT | 2023-09-15 | 0.04 | 0.03 | 0.07 | 0.00 | - | 22 | 1,314 | 13.82% |
| SPY230929C00515000 | 2023-05-31 1:33PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 8,165 | 13.18% |
| SPY231020C00515000 | 2023-05-31 1:38PM EDT | 2023-10-20 | 0.10 | 0.07 | 0.16 | 0.00 | - | 19 | 1,618 | 13.26% |
| SPY231215C00515000 | 2023-06-02 10:46AM EDT | 2023-12-15 | 0.46 | 0.44 | 0.47 | +0.08 | +21.05% | 8 | 14,262 | 13.14% |
| SPY231229C00515000 | 2023-06-02 3:41PM EDT | 2023-12-29 | 0.55 | 0.49 | 0.60 | +0.15 | +37.50% | 1 | 1,119 | 13.23% |
| SPY240119C00515000 | 2023-06-02 3:18PM EDT | 2024-01-19 | 0.74 | 0.70 | 0.76 | +0.21 | +39.62% | 177 | 1,127 | 13.17% |
| SPY240315C00515000 | 2023-06-01 10:45AM EDT | 2024-03-15 | 1.36 | 1.36 | 1.59 | +0.37 | +37.37% | 1 | 3,205 | 13.72% |
| SPY240328C00515000 | 2023-06-02 10:38AM EDT | 2024-03-28 | 1.48 | 1.62 | 1.69 | +0.50 | +51.02% | 18 | 4 | 13.61% |
| SPY240621C00515000 | 2023-06-02 12:47PM EDT | 2024-06-21 | 3.50 | 3.06 | 3.98 | +1.12 | +47.06% | 21 | 2,800 | 14.94% |
| SPY241220C00515000 | 2023-06-02 12:52PM EDT | 2024-12-20 | 9.25 | 8.51 | 9.93 | +2.11 | +29.55% | 522 | 3,768 | 16.67% |
| SPY250117C00515000 | 2023-06-02 9:41AM EDT | 2025-01-17 | 9.30 | 8.01 | 11.50 | +1.00 | +12.05% | 1 | 1,044 | 17.23% |
| SPY250321C00515000 | 2023-05-03 10:41AM EDT | 2025-03-21 | 9.35 | 9.00 | 13.50 | 0.00 | - | 2 | 13 | 17.50% |
| SPY251219C00515000 | 2023-05-19 9:52AM EDT | 2025-12-19 | 20.25 | 20.00 | 24.50 | 0.00 | - | 1 | 223 | 19.40% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00515000 | 2023-04-20 10:46AM EDT | 2023-06-16 | 102.35 | 96.37 | 97.08 | 0.00 | - | 1 | 0 | 104.98% |
| SPY230630P00515000 | 2023-01-11 10:57AM EDT | 2023-06-30 | 122.55 | 107.35 | 108.72 | 0.00 | - | 1 | 0 | 103.58% |
| SPY230721P00515000 | 2023-02-21 4:09PM EDT | 2023-07-21 | 115.23 | 120.03 | 123.35 | 0.00 | - | - | 0 | 101.97% |
| SPY230915P00515000 | 2023-03-24 10:53AM EDT | 2023-09-15 | 124.08 | 102.51 | 103.29 | 0.00 | - | 2 | 0 | 47.47% |
| SPY230929P00515000 | 2023-04-05 11:15AM EDT | 2023-09-29 | 108.00 | 102.00 | 103.05 | 0.00 | - | 4 | 0 | 44.30% |
| SPY231215P00515000 | 2023-03-20 3:07PM EDT | 2023-12-15 | 122.25 | 100.62 | 102.02 | 0.00 | - | 14 | 0 | 33.53% |
| SPY240119P00515000 | 2023-02-16 4:21PM EDT | 2024-01-19 | 105.27 | 123.12 | 126.40 | 0.00 | - | 2 | 1 | 50.59% |
| SPY240621P00515000 | 2023-05-31 12:36PM EDT | 2024-06-21 | 98.30 | 86.59 | 88.65 | 0.00 | - | 1 | 1 | 11.90% |
| SPY241220P00515000 | 2022-10-25 1:16PM EDT | 2024-12-20 | 132.50 | 111.00 | 116.00 | 0.00 | - | 50 | 15 | 27.17% |
| SPY250117P00515000 | 2023-06-02 11:32AM EDT | 2025-01-17 | 88.00 | 86.00 | 89.97 | -16.77 | -16.01% | 1 | 10 | 11.09% |
| SPY250321P00515000 | 2023-01-13 10:34AM EDT | 2025-03-21 | 121.00 | 104.50 | 109.50 | 0.00 | - | - | 0 | 22.12% |
| SPY251219P00515000 | 2023-05-24 11:41AM EDT | 2025-12-19 | 106.50 | 85.00 | 90.00 | 0.00 | - | 39 | 1 | 8.92% |
© 2023 Yahoo. All rights reserved.