SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:585.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00585000 | 2023-05-02 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,768 | 50.00% |
| SPY230721C00585000 | 2023-02-02 3:01PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 29.88% |
| SPY230915C00585000 | 2023-05-30 10:16AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 529 | 19.53% |
| SPY231020C00585000 | 2023-06-01 2:39PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 904 | 16.90% |
| SPY231215C00585000 | 2023-05-26 3:51PM EDT | 2023-12-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 1,012 | 15.82% |
| SPY240119C00585000 | 2023-06-02 1:47PM EDT | 2024-01-19 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 63 | 469 | 14.99% |
| SPY240315C00585000 | 2023-06-01 11:03AM EDT | 2024-03-15 | 0.12 | 0.03 | 0.23 | 0.00 | - | 100 | 219 | 15.20% |
| SPY240621C00585000 | 2023-06-02 11:37AM EDT | 2024-06-21 | 0.37 | 0.38 | 0.45 | +0.02 | +5.71% | 11 | 28 | 14.37% |
| SPY241220C00585000 | 2023-05-19 11:15AM EDT | 2024-12-20 | 1.35 | 1.41 | 1.77 | 0.00 | - | 8 | 432 | 14.92% |
| SPY250117C00585000 | 2023-05-26 10:25AM EDT | 2025-01-17 | 1.49 | 0.36 | 3.19 | 0.00 | - | 1 | 8 | 16.51% |
| SPY250321C00585000 | 2023-05-26 2:32PM EDT | 2025-03-21 | 2.42 | 0.50 | 5.00 | 0.00 | - | 1 | 7 | 17.52% |
| SPY251219C00585000 | 2023-05-22 10:53AM EDT | 2025-12-19 | 5.75 | 4.00 | 7.50 | 0.00 | - | 3 | 13 | 16.46% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00585000 | 2021-11-10 7:57AM EDT | 2023-06-16 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230915P00585000 | 2022-06-23 10:18AM EDT | 2023-09-15 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 85.64% |
| SPY231215P00585000 | 2022-06-23 9:41AM EDT | 2023-12-15 | 208.42 | 188.06 | 192.23 | 0.00 | - | - | 0 | 62.55% |
| SPY240119P00585000 | 2022-06-23 10:44AM EDT | 2024-01-19 | 207.90 | 187.65 | 192.50 | 0.00 | - | - | 0 | 57.54% |
| SPY240621P00585000 | 2022-11-21 11:02AM EDT | 2024-06-21 | 189.63 | 196.50 | 201.50 | 0.00 | - | - | 0 | 50.07% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 2024-12-20 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 37.96% |
© 2023 Yahoo. All rights reserved.