SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00190000 | 2023-05-18 12:51PM EDT | 2023-06-16 | 226.49 | 230.68 | 231.64 | 0.00 | - | 1 | 1 | 174.85% |
| SPY230915C00190000 | 2023-05-16 9:38AM EDT | 2023-09-15 | 223.83 | 231.77 | 232.84 | 0.00 | - | 1 | 5 | 84.03% |
| SPY231215C00190000 | 2023-04-06 3:23PM EDT | 2023-12-15 | 222.37 | 225.19 | 226.28 | 0.00 | - | 3 | 8 | 0.00% |
| SPY240119C00190000 | 2023-05-17 1:53PM EDT | 2024-01-19 | 229.00 | 232.92 | 234.72 | 0.00 | - | 1 | 6 | 63.89% |
| SPY240621C00190000 | 2022-12-06 11:24AM EDT | 2024-06-21 | 213.25 | 194.50 | 199.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPY241220C00190000 | 2023-04-19 2:06PM EDT | 2024-12-20 | 231.45 | 233.31 | 235.82 | 0.00 | - | 1 | 15 | 45.36% |
| SPY250117C00190000 | 2023-03-17 9:46AM EDT | 2025-01-17 | 213.50 | 227.00 | 231.50 | 0.00 | - | 2 | 12 | 33.23% |
| SPY250321C00190000 | 2023-05-19 3:18PM EDT | 2025-03-21 | 235.50 | 235.00 | 240.00 | 0.00 | - | 14 | 16 | 48.80% |
| SPY251219C00190000 | 2023-05-18 2:06PM EDT | 2025-12-19 | 234.00 | 237.00 | 242.00 | 0.00 | - | 1 | 4 | 43.40% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00190000 | 2023-05-25 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,546 | 98.44% |
| SPY230721P00190000 | 2023-05-24 10:46AM EDT | 2023-07-21 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 3,663 | 71.09% |
| SPY230915P00190000 | 2023-05-25 10:07AM EDT | 2023-09-15 | 0.26 | 0.16 | 0.27 | 0.00 | - | 10 | 3,355 | 58.84% |
| SPY231020P00190000 | 2023-05-23 9:30AM EDT | 2023-10-20 | 0.38 | 0.29 | 0.42 | 0.00 | - | 1 | 242 | 54.59% |
| SPY231215P00190000 | 2023-05-26 10:51AM EDT | 2023-12-15 | 0.57 | 0.52 | 0.69 | -0.12 | -17.39% | 1 | 13,143 | 50.88% |
| SPY240119P00190000 | 2023-05-26 1:18PM EDT | 2024-01-19 | 0.77 | 0.74 | 0.79 | -0.09 | -10.47% | 283 | 2,941 | 47.95% |
| SPY240621P00190000 | 2023-05-24 11:01AM EDT | 2024-06-21 | 1.42 | 1.16 | 1.41 | 0.00 | - | 1 | 259 | 41.00% |
| SPY241220P00190000 | 2023-05-23 2:25PM EDT | 2024-12-20 | 1.95 | 1.66 | 2.02 | 0.00 | - | 2 | 3,448 | 36.15% |
| SPY250117P00190000 | 2023-05-17 1:40PM EDT | 2025-01-17 | 2.02 | 0.52 | 2.50 | 0.00 | - | 7 | 11 | 36.78% |
| SPY250321P00190000 | 2023-05-04 9:30AM EDT | 2025-03-21 | 2.43 | 1.11 | 4.91 | 0.00 | - | 1 | 3 | 40.52% |
| SPY251219P00190000 | 2023-03-27 2:43PM EDT | 2025-12-19 | 4.45 | 1.50 | 6.50 | 0.00 | - | 3 | 6 | 36.56% |
© 2023 Yahoo. All rights reserved.