SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00215000 | 2022-05-03 12:09PM EDT | 2023-06-16 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230915C00215000 | 2023-02-21 10:57AM EDT | 2023-09-15 | 192.00 | 186.80 | 187.95 | 0.00 | - | 1 | 12 | 0.00% |
| SPY231020C00215000 | 2023-04-25 12:53PM EDT | 2023-10-20 | 197.09 | 201.38 | 202.45 | 0.00 | - | 1 | 12 | 0.00% |
| SPY231215C00215000 | 2023-04-13 4:12PM EDT | 2023-12-15 | 203.84 | 199.86 | 200.88 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240119C00215000 | 2023-04-14 10:09AM EDT | 2024-01-19 | 203.27 | 199.63 | 201.35 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240315C00215000 | 2023-05-22 1:12PM EDT | 2024-03-15 | 209.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240621C00215000 | 2023-05-19 9:41AM EDT | 2024-06-21 | 213.44 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 2024-12-20 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 2025-01-17 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250321C00215000 | 2023-01-23 2:47PM EDT | 2025-03-21 | 198.26 | 194.50 | 199.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00215000 | 2023-06-05 3:52PM EDT | 2025-12-19 | 225.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00215000 | 2023-06-02 11:03AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,431 | 50.00% |
| SPY230721P00215000 | 2023-06-08 9:54AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,629 | 50.00% |
| SPY230818P00215000 | 2023-06-08 10:00AM EDT | 2023-08-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5,352 | 25.00% |
| SPY230915P00215000 | 2023-06-08 12:22PM EDT | 2023-09-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 7,942 | 25.00% |
| SPY231020P00215000 | 2023-06-08 3:07PM EDT | 2023-10-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 125 | 3,277 | 25.00% |
| SPY231215P00215000 | 2023-06-08 1:25PM EDT | 2023-12-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 161 | 2,585 | 25.00% |
| SPY240119P00215000 | 2023-06-07 3:59PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4,616 | 12.50% |
| SPY240315P00215000 | 2023-06-07 10:49AM EDT | 2024-03-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 51 | 455 | 12.50% |
| SPY240621P00215000 | 2023-06-05 12:31PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 12.50% |
| SPY241220P00215000 | 2023-06-05 2:34PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 12.50% |
| SPY250117P00215000 | 2023-05-16 1:54PM EDT | 2025-01-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| SPY250321P00215000 | 2023-05-24 3:24PM EDT | 2025-03-21 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY251219P00215000 | 2023-04-28 2:28PM EDT | 2025-12-19 | 4.98 | 1.62 | 6.50 | 0.00 | - | 7 | 10 | 32.54% |
© 2023 Yahoo. All rights reserved.