SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00210000 | 2023-05-12 11:29AM EDT | 2023-06-16 | 201.80 | 210.75 | 211.70 | 0.00 | - | 1 | 5 | 156.35% |
| SPY230721C00210000 | 2023-05-18 9:54AM EDT | 2023-07-21 | 205.82 | 210.77 | 211.72 | 0.00 | - | 2 | 1 | 94.51% |
| SPY230915C00210000 | 2023-03-30 11:38AM EDT | 2023-09-15 | 196.61 | 208.72 | 209.20 | 0.00 | - | 1 | 17 | 0.00% |
| SPY231020C00210000 | 2023-03-02 12:12PM EDT | 2023-10-20 | 187.50 | 202.46 | 203.86 | 0.00 | - | - | 11 | 0.00% |
| SPY231215C00210000 | 2023-05-19 2:46PM EDT | 2023-12-15 | 211.93 | 213.87 | 215.07 | 0.00 | - | 1 | 33 | 63.84% |
| SPY240119C00210000 | 2023-05-03 9:51AM EDT | 2024-01-19 | 206.42 | 213.73 | 215.51 | 0.00 | - | 2 | 6 | 59.40% |
| SPY240315C00210000 | 2023-03-23 12:26PM EDT | 2024-03-15 | 194.28 | 207.01 | 208.84 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00210000 | 2023-05-24 1:00PM EDT | 2024-06-21 | 207.71 | 216.45 | 218.73 | 0.00 | - | 2 | 37 | 52.52% |
| SPY241220C00210000 | 2023-02-02 11:08AM EDT | 2024-12-20 | 211.66 | 203.00 | 208.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250117C00210000 | 2023-05-03 9:51AM EDT | 2025-01-17 | 210.57 | 217.13 | 222.00 | 0.00 | - | 2 | 20 | 48.50% |
| SPY250321C00210000 | 2023-01-23 3:40PM EDT | 2025-03-21 | 201.14 | 198.50 | 203.50 | 0.00 | - | 11 | 3 | 0.00% |
| SPY251219C00210000 | 2023-03-16 2:34PM EDT | 2025-12-19 | 198.00 | 212.00 | 217.00 | 0.00 | - | 1 | 2 | 33.15% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00210000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 244 | 8,901 | 90.63% |
| SPY230721P00210000 | 2023-05-26 12:36PM EDT | 2023-07-21 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 21 | 3,187 | 64.26% |
| SPY230818P00210000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 0.17 | 0.11 | 0.18 | -0.04 | -19.05% | 6 | 3,094 | 57.32% |
| SPY230915P00210000 | 2023-05-26 2:14PM EDT | 2023-09-15 | 0.30 | 0.24 | 0.35 | -0.08 | -21.05% | 20 | 4,072 | 54.00% |
| SPY231020P00210000 | 2023-05-25 3:59PM EDT | 2023-10-20 | 0.49 | 0.42 | 0.55 | -0.06 | -10.91% | 4 | 833 | 50.29% |
| SPY231215P00210000 | 2023-05-26 3:24PM EDT | 2023-12-15 | 0.81 | 0.72 | 0.88 | -0.07 | -7.95% | 36 | 12,772 | 46.73% |
| SPY240119P00210000 | 2023-05-26 3:19PM EDT | 2024-01-19 | 0.99 | 0.88 | 1.01 | -0.07 | -6.60% | 249 | 4,535 | 44.12% |
| SPY240315P00210000 | 2023-05-22 11:03AM EDT | 2024-03-15 | 1.29 | 1.14 | 1.34 | 0.00 | - | 3 | 509 | 41.61% |
| SPY240621P00210000 | 2023-05-26 11:55AM EDT | 2024-06-21 | 1.63 | 1.53 | 1.78 | -0.10 | -5.78% | 2 | 110 | 37.90% |
| SPY241220P00210000 | 2023-05-18 11:02AM EDT | 2024-12-20 | 2.50 | 2.25 | 2.57 | 0.00 | - | 2 | 36 | 33.64% |
| SPY250117P00210000 | 2023-04-27 10:32AM EDT | 2025-01-17 | 3.01 | 1.10 | 2.50 | 0.00 | - | 1 | 900 | 32.66% |
| SPY250321P00210000 | 2023-02-14 10:44AM EDT | 2025-03-21 | 3.07 | 2.09 | 5.10 | 0.00 | - | - | 1 | 36.41% |
| SPY251219P00210000 | 2023-05-09 1:57PM EDT | 2025-12-19 | 5.00 | 2.08 | 5.02 | 0.00 | - | 1 | 11 | 30.54% |
© 2023 Yahoo. All rights reserved.