SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:550.00
CallsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00550000 | 2023-04-21 12:33PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,632 | 42.19% |
| SPY230721C00550000 | 2023-05-04 9:53AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 12.50% |
| SPY230818C00550000 | 2023-05-26 1:14PM EDT | 2023-08-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 12.50% |
| SPY230915C00550000 | 2023-05-31 10:08AM EDT | 2023-09-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,520 | 12.50% |
| SPY231020C00550000 | 2023-05-31 10:24AM EDT | 2023-10-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 933 | 6.25% |
| SPY231215C00550000 | 2023-05-31 4:07PM EDT | 2023-12-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 16,214 | 6.25% |
| SPY240119C00550000 | 2023-05-31 12:17PM EDT | 2024-01-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,114 | 6.25% |
| SPY240315C00550000 | 2023-05-26 11:48AM EDT | 2024-03-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 6.25% |
| SPY240621C00550000 | 2023-05-31 11:23AM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 9,856 | 6.25% |
| SPY241220C00550000 | 2023-05-31 4:12PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 36 | 4,057 | 3.13% |
| SPY250117C00550000 | 2023-05-31 3:41PM EDT | 2025-01-17 | 3.29 | 0.00 | 0.00 | 0.00 | - | 9 | 1,769 | 3.13% |
| SPY250321C00550000 | 2023-05-08 3:21PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 3.13% |
| SPY250620C00550000 | 2023-05-24 3:50PM EDT | 2025-06-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | - | 248 | 3.13% |
| SPY251219C00550000 | 2023-05-30 10:17AM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,818 | 3.13% |
PutsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00550000 | 2023-05-12 3:14PM EDT | 2023-06-16 | 139.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230721P00550000 | 2023-01-30 12:53PM EDT | 2023-07-21 | 147.36 | 154.49 | 156.33 | 0.00 | - | - | 0 | 98.86% |
| SPY230818P00550000 | 2023-03-17 10:10AM EDT | 2023-08-18 | 156.82 | 136.68 | 137.65 | 0.00 | - | 2 | 0 | 47.75% |
| SPY230915P00550000 | 2023-02-10 4:56PM EDT | 2023-09-15 | 141.75 | 163.80 | 166.65 | 0.00 | - | 2 | 0 | 80.49% |
| SPY231020P00550000 | 2023-04-20 3:09PM EDT | 2023-10-20 | 138.14 | 131.20 | 132.28 | 0.00 | - | 1 | 1 | 18.38% |
| SPY231215P00550000 | 2023-05-19 10:00AM EDT | 2023-12-15 | 129.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240119P00550000 | 2023-04-25 1:18PM EDT | 2024-01-19 | 142.70 | 134.63 | 136.17 | 0.00 | - | 3 | 0 | 25.60% |
| SPY240621P00550000 | 2023-02-13 3:33PM EDT | 2024-06-21 | 138.21 | 160.03 | 164.81 | 0.00 | - | 2 | 0 | 42.08% |
| SPY241220P00550000 | 2022-11-23 12:17PM EDT | 2024-12-20 | 146.50 | 165.00 | 170.00 | 0.00 | - | 1 | 0 | 37.40% |
| SPY250117P00550000 | 2023-02-03 11:31AM EDT | 2025-01-17 | 135.00 | 143.50 | 148.50 | 0.00 | - | 2 | 0 | 24.99% |
| SPY250620P00550000 | 2023-05-24 4:06PM EDT | 2025-06-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 242 | 0.00% |
| SPY251219P00550000 | 2023-05-24 4:06PM EDT | 2025-12-19 | 139.97 | 0.00 | 0.00 | 0.00 | - | 20 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.