SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00200000 | 2023-06-06 2:07PM EDT | 2023-06-16 | 227.01 | 226.94 | 227.17 | 0.00 | - | 4 | 282 | 150.78% |
| SPY230721C00200000 | 2023-06-05 9:38AM EDT | 2023-07-21 | 228.97 | 226.98 | 227.70 | 0.00 | - | 1 | 7 | 92.43% |
| SPY230818C00200000 | 2023-05-30 2:49PM EDT | 2023-08-18 | 221.50 | 227.24 | 228.08 | 0.00 | - | 1 | 17 | 79.91% |
| SPY230915C00200000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 230.00 | 228.13 | 229.02 | 0.00 | - | 3 | 29 | 78.47% |
| SPY231020C00200000 | 2023-05-11 4:12PM EDT | 2023-10-20 | 214.44 | 228.21 | 229.37 | 0.00 | - | 1 | 11 | 69.21% |
| SPY231215C00200000 | 2023-06-05 1:16PM EDT | 2023-12-15 | 232.01 | 229.48 | 230.65 | 0.00 | - | 20 | 190 | 64.80% |
| SPY240119C00200000 | 2023-06-07 10:11AM EDT | 2024-01-19 | 232.01 | 229.55 | 230.73 | +8.51 | +3.81% | 3 | 138 | 59.89% |
| SPY240315C00200000 | 2023-05-01 9:40AM EDT | 2024-03-15 | 220.11 | 221.34 | 223.37 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240621C00200000 | 2023-05-24 9:54AM EDT | 2024-06-21 | 216.18 | 231.94 | 233.71 | 0.00 | - | 2 | 45 | 53.31% |
| SPY241220C00200000 | 2023-06-06 1:31PM EDT | 2024-12-20 | 234.41 | 233.37 | 235.76 | 0.00 | - | 1 | 299 | 48.88% |
| SPY250117C00200000 | 2023-06-07 9:33AM EDT | 2025-01-17 | 236.00 | 232.15 | 237.00 | +0.60 | +0.25% | 1 | 120 | 49.56% |
| SPY250321C00200000 | 2023-04-19 12:04PM EDT | 2025-03-21 | 224.50 | 223.50 | 228.50 | 0.00 | - | 1 | 65 | 30.46% |
| SPY251219C00200000 | 2023-06-07 9:51AM EDT | 2025-12-19 | 240.80 | 235.00 | 239.50 | +0.80 | +0.33% | 5 | 117 | 42.35% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00200000 | 2023-06-07 11:13AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,733 | 134.38% |
| SPY230721P00200000 | 2023-06-06 1:54PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 5,324 | 68.36% |
| SPY230818P00200000 | 2023-06-06 3:49PM EDT | 2023-08-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 4,215 | 58.98% |
| SPY230915P00200000 | 2023-06-07 9:30AM EDT | 2023-09-15 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 3 | 12,641 | 54.20% |
| SPY231020P00200000 | 2023-06-07 12:47PM EDT | 2023-10-20 | 0.20 | 0.20 | 0.21 | 0.00 | - | 363 | 1,687 | 50.59% |
| SPY231215P00200000 | 2023-06-06 12:54PM EDT | 2023-12-15 | 0.39 | 0.38 | 0.39 | 0.00 | - | 63 | 33,635 | 46.14% |
| SPY240119P00200000 | 2023-06-07 11:32AM EDT | 2024-01-19 | 0.52 | 0.52 | 0.53 | 0.00 | - | 2 | 8,519 | 44.24% |
| SPY240315P00200000 | 2023-06-07 10:46AM EDT | 2024-03-15 | 0.71 | 0.68 | 0.71 | 0.00 | - | 59 | 5,779 | 41.35% |
| SPY240621P00200000 | 2023-06-06 3:24PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.00 | 0.00 | - | 6 | 579 | 37.57% |
| SPY241220P00200000 | 2023-06-06 2:42PM EDT | 2024-12-20 | 1.48 | 1.45 | 1.52 | 0.00 | - | 3 | 6,012 | 33.17% |
| SPY250117P00200000 | 2023-06-02 2:02PM EDT | 2025-01-17 | 1.95 | 1.40 | 2.00 | 0.00 | - | 1 | 234 | 34.03% |
| SPY250321P00200000 | 2023-06-05 9:30AM EDT | 2025-03-21 | 2.00 | 0.00 | 3.55 | 0.00 | - | 20 | 1,225 | 36.33% |
| SPY251219P00200000 | 2023-06-07 12:40PM EDT | 2025-12-19 | 2.85 | 2.75 | 3.15 | -0.30 | -9.52% | 3 | 626 | 29.75% |
© 2023 Yahoo. All rights reserved.