SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00150000 | 2023-05-25 9:59AM EDT | 2023-06-16 | 263.44 | 270.56 | 271.51 | 0.00 | - | 8 | 89 | 218.12% |
| SPY230721C00150000 | 2023-05-19 12:19PM EDT | 2023-07-21 | 269.08 | 270.57 | 271.52 | 0.00 | - | 17 | 19 | 131.69% |
| SPY230915C00150000 | 2023-05-23 9:46AM EDT | 2023-09-15 | 268.55 | 271.00 | 272.09 | 0.00 | - | 5 | 31 | 98.94% |
| SPY231215C00150000 | 2023-05-25 10:43AM EDT | 2023-12-15 | 265.10 | 271.64 | 272.88 | 0.00 | - | 1 | 135 | 78.58% |
| SPY241220C00150000 | 2023-05-18 11:11AM EDT | 2024-12-20 | 270.50 | 272.43 | 275.39 | 0.00 | - | 1 | 16 | 52.12% |
| SPY251219C00150000 | 2023-05-25 3:02PM EDT | 2025-12-19 | 269.00 | 271.50 | 276.50 | 0.00 | - | 29 | 1,895 | 45.89% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00150000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 64,879 | 128.13% |
| SPY230721P00150000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2,012 | 29,109 | 85.16% |
| SPY230915P00150000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 0.10 | 0.04 | 0.14 | -0.02 | -16.67% | 34 | 13,508 | 68.36% |
| SPY231020P00150000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 0.18 | 0.17 | 0.23 | -0.01 | -5.26% | 30 | 5,188 | 64.99% |
| SPY231215P00150000 | 2023-05-26 1:25PM EDT | 2023-12-15 | 0.34 | 0.30 | 0.35 | -0.02 | -5.56% | 671 | 16,927 | 58.55% |
| SPY241220P00150000 | 2023-05-25 12:04PM EDT | 2024-12-20 | 1.15 | 1.04 | 1.10 | 0.00 | - | 1 | 13,354 | 41.28% |
| SPY251219P00150000 | 2023-05-26 1:30PM EDT | 2025-12-19 | 1.67 | 1.67 | 1.71 | +0.12 | +7.74% | 103 | 557 | 34.77% |
© 2023 Yahoo. All rights reserved.