SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:595.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00595000 | 2023-04-24 3:58PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 863 | 50.00% |
| SPY230721C00595000 | 2023-03-03 11:16AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 30.86% |
| SPY230915C00595000 | 2023-04-25 12:26PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 470 | 20.31% |
| SPY231020C00595000 | 2023-05-22 9:30AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 18.26% |
| SPY231215C00595000 | 2023-05-31 9:31AM EDT | 2023-12-15 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 12 | 1,662 | 16.21% |
| SPY240119C00595000 | 2023-06-02 10:40AM EDT | 2024-01-19 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 30 | 736 | 15.45% |
| SPY240315C00595000 | 2023-06-01 1:36PM EDT | 2024-03-15 | 0.10 | 0.01 | 0.20 | 0.00 | - | 4 | 66 | 15.60% |
| SPY240621C00595000 | 2023-05-23 3:43PM EDT | 2024-06-21 | 0.31 | 0.20 | 0.43 | 0.00 | - | 1 | 28 | 14.91% |
| SPY241220C00595000 | 2023-04-27 12:54PM EDT | 2024-12-20 | 1.09 | 0.98 | 1.34 | 0.00 | - | 10 | 253 | 14.74% |
| SPY250117C00595000 | 2022-11-25 1:26PM EDT | 2025-01-17 | 6.80 | 2.00 | 5.50 | 0.00 | - | 2 | 28 | 19.58% |
| SPY250321C00595000 | 2023-05-26 9:30AM EDT | 2025-03-21 | 1.78 | 0.02 | 5.00 | 0.00 | - | 1 | 11 | 18.17% |
| SPY251219C00595000 | 2023-03-13 10:08AM EDT | 2025-12-19 | 4.16 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 17.04% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00595000 | 2022-06-23 10:20AM EDT | 2023-09-15 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 87.38% |
| SPY231215P00595000 | 2022-06-22 4:12PM EDT | 2023-12-15 | 220.04 | 198.06 | 202.23 | 0.00 | - | - | 0 | 63.97% |
| SPY240119P00595000 | 2023-02-08 3:50PM EDT | 2024-01-19 | 184.70 | 207.67 | 212.40 | 0.00 | - | 50 | 0 | 66.85% |
| SPY240621P00595000 | 2022-11-21 11:13AM EDT | 2024-06-21 | 200.22 | 206.00 | 211.00 | 0.00 | - | - | 0 | 50.86% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 44.91% |
© 2023 Yahoo. All rights reserved.