SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230818C00195000 | 2023-05-12 11:40AM EDT | 2023-08-18 | 216.86 | 226.02 | 226.96 | 0.00 | - | 10 | 11 | 86.43% |
| SPY230915C00195000 | 2023-03-27 3:01PM EDT | 2023-09-15 | 206.50 | 212.08 | 213.12 | 0.00 | - | 2 | 13 | 0.00% |
| SPY231020C00195000 | 2023-03-02 12:12PM EDT | 2023-10-20 | 202.00 | 216.97 | 218.38 | 0.00 | - | - | 19 | 0.00% |
| SPY231215C00195000 | 2023-03-13 9:30AM EDT | 2023-12-15 | 189.95 | 220.04 | 221.73 | 0.00 | - | 2 | 37 | 0.00% |
| SPY240119C00195000 | 2023-03-07 2:30PM EDT | 2024-01-19 | 209.49 | 217.22 | 219.16 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240315C00195000 | 2023-03-30 9:34AM EDT | 2024-03-15 | 214.50 | 225.31 | 226.24 | 0.00 | - | 1 | 4 | 44.68% |
| SPY240621C00195000 | 2023-03-23 2:58PM EDT | 2024-06-21 | 201.30 | 222.14 | 224.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220C00195000 | 2023-01-26 3:37PM EDT | 2024-12-20 | 214.00 | 208.50 | 213.50 | 0.00 | - | 2 | 5 | 0.00% |
| SPY250117C00195000 | 2023-01-27 2:53PM EDT | 2025-01-17 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 2025-12-19 | 203.00 | 224.50 | 229.50 | 0.00 | - | - | 1 | 32.33% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00195000 | 2023-05-22 3:56PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,170 | 93.75% |
| SPY230721P00195000 | 2023-05-25 10:54AM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 3,264 | 69.53% |
| SPY230818P00195000 | 2023-05-26 2:32PM EDT | 2023-08-18 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 61 | 8,047 | 61.91% |
| SPY230915P00195000 | 2023-05-26 2:18PM EDT | 2023-09-15 | 0.23 | 0.18 | 0.29 | -0.04 | -14.81% | 30 | 2,948 | 57.37% |
| SPY231020P00195000 | 2023-05-24 10:54AM EDT | 2023-10-20 | 0.47 | 0.32 | 0.45 | 0.00 | - | 1 | 998 | 53.32% |
| SPY231215P00195000 | 2023-05-23 3:57PM EDT | 2023-12-15 | 0.70 | 0.56 | 0.73 | 0.00 | - | 2 | 2,485 | 49.66% |
| SPY240119P00195000 | 2023-05-26 1:18PM EDT | 2024-01-19 | 0.82 | 0.79 | 0.84 | -0.08 | -8.89% | 298 | 2,760 | 46.85% |
| SPY240315P00195000 | 2023-05-26 1:36PM EDT | 2024-03-15 | 1.02 | 1.00 | 1.04 | -0.13 | -11.30% | 72 | 195 | 43.60% |
| SPY240621P00195000 | 2023-05-17 10:23AM EDT | 2024-06-21 | 1.43 | 1.24 | 1.50 | 0.00 | - | 3 | 153 | 40.17% |
| SPY241220P00195000 | 2023-05-01 10:10AM EDT | 2024-12-20 | 2.04 | 1.78 | 2.14 | 0.00 | - | 1 | 188 | 35.45% |
| SPY250117P00195000 | 2023-05-01 10:10AM EDT | 2025-01-17 | 2.24 | 0.65 | 2.10 | 0.00 | - | 1 | 16 | 34.49% |
| SPY250321P00195000 | 2023-01-26 3:35PM EDT | 2025-03-21 | 2.93 | 0.50 | 5.47 | 0.00 | - | - | 2 | 40.38% |
| SPY251219P00195000 | 2023-05-26 2:29PM EDT | 2025-12-19 | 3.20 | 1.93 | 5.50 | +0.20 | +6.67% | 1 | 10 | 34.05% |
© 2023 Yahoo. All rights reserved.