SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00185000 | 2023-05-26 10:46AM EDT | 2023-06-16 | 234.83 | 243.25 | 243.47 | 0.00 | - | 60 | 59 | 265.23% |
| SPY231020C00185000 | 2023-04-24 1:01PM EDT | 2023-10-20 | 229.07 | 227.73 | 228.86 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231215C00185000 | 2023-05-22 4:00PM EDT | 2023-12-15 | 236.65 | 244.93 | 246.05 | 0.00 | - | 1 | 35 | 72.59% |
| SPY240119C00185000 | 2023-05-11 2:08PM EDT | 2024-01-19 | 229.15 | 244.97 | 246.18 | 0.00 | - | 1 | 2 | 67.10% |
| SPY241220C00185000 | 2023-04-12 11:56AM EDT | 2024-12-20 | 231.40 | 229.53 | 233.37 | 0.00 | - | 10 | 11 | 0.00% |
| SPY250117C00185000 | 2023-02-07 11:31AM EDT | 2025-01-17 | 231.00 | 221.50 | 226.00 | 0.00 | - | 12 | 27 | 0.00% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 2025-03-21 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00185000 | 2023-05-26 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,329 | 146.88% |
| SPY230721P00185000 | 2023-06-06 12:10PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,438 | 75.00% |
| SPY230915P00185000 | 2023-06-06 4:13PM EDT | 2023-09-15 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 3 | 4,188 | 57.81% |
| SPY231020P00185000 | 2023-06-06 2:47PM EDT | 2023-10-20 | 0.15 | 0.14 | 0.15 | 0.00 | - | 10 | 322 | 53.32% |
| SPY231215P00185000 | 2023-06-07 9:47AM EDT | 2023-12-15 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 1 | 5,237 | 49.02% |
| SPY240119P00185000 | 2023-06-05 12:36PM EDT | 2024-01-19 | 0.48 | 0.42 | 0.43 | 0.00 | - | 631 | 5,487 | 47.05% |
| SPY240621P00185000 | 2023-06-01 11:28AM EDT | 2024-06-21 | 1.05 | 0.77 | 0.83 | 0.00 | - | 10 | 258 | 39.89% |
| SPY241220P00185000 | 2023-06-05 2:40PM EDT | 2024-12-20 | 1.36 | 1.14 | 1.23 | 0.00 | - | 1 | 220 | 34.94% |
| SPY250117P00185000 | 2023-05-16 3:50PM EDT | 2025-01-17 | 1.97 | 0.18 | 2.48 | 0.00 | - | 5 | 219 | 38.70% |
| SPY250321P00185000 | 2023-06-06 9:30AM EDT | 2025-03-21 | 1.16 | 0.09 | 1.97 | 0.00 | - | 1 | 40 | 35.21% |
| SPY250620P00185000 | 2023-05-31 1:39PM EDT | 2025-06-20 | 1.95 | 0.00 | 4.86 | 0.00 | - | - | 1 | 39.81% |
| SPY251219P00185000 | 2023-03-30 11:49AM EDT | 2025-12-19 | 3.69 | 1.52 | 5.50 | 0.00 | - | 1 | 10 | 36.76% |
© 2023 Yahoo. All rights reserved.