SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00160000 | 2023-06-06 1:58PM EDT | 2023-06-16 | 266.91 | 267.23 | 267.47 | 0.00 | - | 1 | 105 | 227.73% |
| SPY230721C00160000 | 2023-06-05 10:08AM EDT | 2023-07-21 | 268.47 | 266.66 | 267.56 | 0.00 | - | 8 | 9 | 119.43% |
| SPY230915C00160000 | 2022-10-12 11:52AM EDT | 2023-09-15 | 202.98 | 238.84 | 239.99 | 0.00 | - | 1 | 1 | 0.00% |
| SPY231215C00160000 | 2021-12-16 4:00PM EDT | 2023-12-15 | 305.92 | 303.54 | 307.35 | 0.00 | - | - | 0 | 177.29% |
| SPY251219C00160000 | 2023-02-02 1:09PM EDT | 2025-12-19 | 261.69 | 248.50 | 253.50 | 0.00 | - | - | 3 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00160000 | 2023-05-25 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,274 | 171.88% |
| SPY230721P00160000 | 2023-06-05 1:09PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 6,014 | 87.50% |
| SPY230915P00160000 | 2023-06-07 9:31AM EDT | 2023-09-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 300 | 4,015 | 64.06% |
| SPY231020P00160000 | 2023-06-06 10:47AM EDT | 2023-10-20 | 0.09 | 0.09 | 0.10 | 0.00 | - | 3 | 6,477 | 59.38% |
| SPY231215P00160000 | 2023-06-05 10:46AM EDT | 2023-12-15 | 0.23 | 0.20 | 0.21 | 0.00 | - | 2 | 6,117 | 54.25% |
| SPY241220P00160000 | 2023-06-06 1:11PM EDT | 2024-12-20 | 0.85 | 0.69 | 1.00 | 0.00 | - | 1 | 62 | 39.16% |
| SPY250620P00160000 | 2023-05-24 3:26PM EDT | 2025-06-20 | 1.50 | 0.00 | 1.80 | 0.00 | - | - | 1 | 37.55% |
| SPY251219P00160000 | 2023-06-02 1:22PM EDT | 2025-12-19 | 1.66 | 1.16 | 2.91 | 0.00 | - | 3 | 501 | 36.87% |
© 2023 Yahoo. All rights reserved.