SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00205000 | 2023-04-04 3:12PM EDT | 2023-06-16 | 204.85 | 200.42 | 201.45 | 0.00 | - | 15 | 10 | 0.00% |
| SPY230915C00205000 | 2023-05-01 12:42PM EDT | 2023-09-15 | 214.75 | 214.05 | 215.16 | 0.00 | - | 1 | 2 | 0.00% |
| SPY231020C00205000 | 2023-03-02 11:09AM EDT | 2023-10-20 | 192.00 | 207.30 | 208.70 | 0.00 | - | - | 5 | 0.00% |
| SPY231215C00205000 | 2023-02-01 3:39PM EDT | 2023-12-15 | 207.00 | 202.98 | 205.42 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240119C00205000 | 2023-06-05 10:06AM EDT | 2024-01-19 | 227.00 | 225.37 | 226.49 | 0.00 | - | 1 | 16 | 60.47% |
| SPY240315C00205000 | 2023-06-02 4:00PM EDT | 2024-03-15 | 227.00 | 226.34 | 227.75 | 0.00 | - | 1 | 6 | 57.53% |
| SPY240621C00205000 | 2023-03-22 11:34AM EDT | 2024-06-21 | 201.74 | 212.30 | 214.19 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220C00205000 | 2023-05-26 10:05AM EDT | 2024-12-20 | 220.79 | 229.30 | 231.47 | 0.00 | - | 1 | 1,218 | 48.35% |
| SPY250117C00205000 | 2023-03-29 9:35AM EDT | 2025-01-17 | 203.75 | 216.50 | 221.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321C00205000 | 2023-01-24 2:32PM EDT | 2025-03-21 | 208.00 | 204.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00205000 | 2023-03-22 3:48PM EDT | 2025-12-19 | 204.00 | 215.50 | 220.50 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00205000 | 2023-06-01 10:00AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,424 | 131.25% |
| SPY230721P00205000 | 2023-06-07 11:02AM EDT | 2023-07-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 3,168 | 66.41% |
| SPY230818P00205000 | 2023-06-06 3:20PM EDT | 2023-08-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 335 | 2,204 | 57.23% |
| SPY230915P00205000 | 2023-06-05 2:36PM EDT | 2023-09-15 | 0.13 | 0.10 | 0.11 | 0.00 | - | 8 | 3,028 | 52.83% |
| SPY231020P00205000 | 2023-06-06 12:46PM EDT | 2023-10-20 | 0.21 | 0.21 | 0.22 | 0.00 | - | 202 | 388 | 49.51% |
| SPY231215P00205000 | 2023-06-05 10:34AM EDT | 2023-12-15 | 0.48 | 0.41 | 0.42 | 0.00 | - | 2 | 3,906 | 45.22% |
| SPY240119P00205000 | 2023-06-05 12:53PM EDT | 2024-01-19 | 0.63 | 0.54 | 0.57 | 0.00 | - | 514 | 5,194 | 43.40% |
| SPY240315P00205000 | 2023-06-07 10:49AM EDT | 2024-03-15 | 0.76 | 0.72 | 0.76 | -0.08 | -9.52% | 44 | 174 | 40.55% |
| SPY240621P00205000 | 2023-05-31 11:19AM EDT | 2024-06-21 | 1.05 | 1.01 | 1.03 | -0.41 | -28.08% | 1 | 431 | 36.66% |
| SPY241220P00205000 | 2023-06-01 2:44PM EDT | 2024-12-20 | 2.09 | 1.53 | 1.61 | 0.00 | - | 1 | 286 | 32.54% |
| SPY250117P00205000 | 2023-06-05 10:00AM EDT | 2025-01-17 | 1.86 | 0.40 | 2.00 | 0.00 | - | 1 | 8 | 33.06% |
| SPY250321P00205000 | 2023-05-03 1:07PM EDT | 2025-03-21 | 3.07 | 0.00 | 4.90 | 0.00 | - | 20 | 21 | 38.01% |
| SPY251219P00205000 | 2023-05-15 3:08PM EDT | 2025-12-19 | 3.30 | 0.52 | 5.50 | 0.00 | - | 1 | 5 | 32.84% |
© 2023 Yahoo. All rights reserved.