SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00180000 | 2023-05-11 12:40PM EDT | 2023-06-16 | 232.68 | 246.94 | 247.17 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230915C00180000 | 2023-05-16 9:38AM EDT | 2023-09-15 | 233.57 | 247.55 | 248.35 | 0.00 | - | 1 | 1 | 73.83% |
| SPY231215C00180000 | 2023-05-09 11:32AM EDT | 2023-12-15 | 234.32 | 248.47 | 249.64 | 0.00 | - | 1 | 17 | 64.34% |
| SPY240119C00180000 | 2023-05-26 10:38AM EDT | 2024-01-19 | 241.29 | 248.38 | 249.78 | 0.00 | - | 1 | 132 | 59.33% |
| SPY240621C00180000 | 2023-05-26 9:37AM EDT | 2024-06-21 | 240.87 | 250.40 | 252.22 | 0.00 | - | 1 | 150 | 54.30% |
| SPY241220C00180000 | 2023-05-26 9:37AM EDT | 2024-12-20 | 241.93 | 250.99 | 253.45 | 0.00 | - | 1 | 15 | 49.51% |
| SPY250117C00180000 | 2023-06-06 11:25AM EDT | 2025-01-17 | 252.80 | 249.79 | 254.50 | -0.20 | -0.08% | 1 | 58 | 50.35% |
| SPY250321C00180000 | 2023-06-02 9:39AM EDT | 2025-03-21 | 252.50 | 250.00 | 255.00 | 0.00 | - | 1 | 60 | 48.72% |
| SPY251219C00180000 | 2023-04-12 9:36AM EDT | 2025-12-19 | 238.50 | 234.71 | 244.70 | 0.00 | - | - | 1 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00180000 | 2023-06-02 11:52AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,626 | 150.00% |
| SPY230721P00180000 | 2023-06-02 11:39AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5,790 | 77.34% |
| SPY230915P00180000 | 2023-06-05 1:30PM EDT | 2023-09-15 | 0.08 | 0.06 | 0.07 | 0.00 | - | 7 | 3,523 | 58.79% |
| SPY231020P00180000 | 2023-06-02 11:52AM EDT | 2023-10-20 | 0.18 | 0.13 | 0.14 | 0.00 | - | 100 | 220 | 54.59% |
| SPY231215P00180000 | 2023-06-05 3:31PM EDT | 2023-12-15 | 0.32 | 0.29 | 0.30 | 0.00 | - | 7 | 10,683 | 50.29% |
| SPY240119P00180000 | 2023-06-07 12:24PM EDT | 2024-01-19 | 0.40 | 0.40 | 0.41 | +0.01 | +2.56% | 8 | 7,479 | 48.22% |
| SPY240621P00180000 | 2023-06-06 3:14PM EDT | 2024-06-21 | 0.73 | 0.74 | 0.80 | 0.00 | - | 31 | 451 | 40.89% |
| SPY241220P00180000 | 2023-06-06 11:55AM EDT | 2024-12-20 | 1.17 | 1.08 | 1.16 | 0.00 | - | 2 | 159 | 35.67% |
| SPY250117P00180000 | 2023-06-06 11:55AM EDT | 2025-01-17 | 1.19 | 0.50 | 1.36 | 0.00 | - | 7 | 63 | 35.74% |
| SPY250321P00180000 | 2023-06-06 9:30AM EDT | 2025-03-21 | 1.05 | 0.57 | 2.71 | 0.00 | - | 1 | 183 | 38.57% |
| SPY250620P00180000 | 2023-05-18 3:44PM EDT | 2025-06-20 | 1.70 | 0.00 | 4.88 | 0.00 | - | 1 | 1 | 41.03% |
| SPY251219P00180000 | 2023-03-30 2:50PM EDT | 2025-12-19 | 3.30 | 0.56 | 5.50 | 0.00 | - | 1 | 14 | 37.84% |
© 2023 Yahoo. All rights reserved.