SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00220000 | 2023-05-26 1:55PM EDT | 2023-06-16 | 200.02 | 207.12 | 207.31 | 0.00 | - | 53 | 82 | 140.23% |
| SPY230915C00220000 | 2023-04-14 1:56PM EDT | 2023-09-15 | 194.56 | 193.43 | 194.33 | 0.00 | - | 2 | 9 | 0.00% |
| SPY231020C00220000 | 2023-03-02 2:58PM EDT | 2023-10-20 | 179.50 | 192.81 | 194.20 | 0.00 | - | - | 48 | 0.00% |
| SPY231215C00220000 | 2023-06-02 10:14AM EDT | 2023-12-15 | 209.30 | 209.88 | 210.97 | 0.00 | - | 1 | 18 | 58.53% |
| SPY240119C00220000 | 2023-05-19 12:49PM EDT | 2024-01-19 | 202.80 | 210.03 | 211.18 | 0.00 | - | 11 | 83 | 54.46% |
| SPY240315C00220000 | 2023-06-06 10:53AM EDT | 2024-03-15 | 213.24 | 211.30 | 212.82 | 0.00 | - | 1 | 6 | 52.93% |
| SPY240621C00220000 | 2023-05-26 12:49PM EDT | 2024-06-21 | 206.82 | 212.98 | 214.73 | 0.00 | - | 3 | 3 | 51.05% |
| SPY241220C00220000 | 2023-06-06 3:01PM EDT | 2024-12-20 | 216.50 | 215.04 | 217.38 | 0.00 | - | 1 | 63 | 45.78% |
| SPY250117C00220000 | 2023-02-01 12:39PM EDT | 2025-01-17 | 194.01 | 194.50 | 199.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2023-03-21 3:47PM EDT | 2025-03-21 | 192.86 | 201.00 | 205.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00220000 | 2023-02-03 2:11PM EDT | 2025-12-19 | 208.50 | 199.00 | 204.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00220000 | 2023-06-02 11:55AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 37,584 | 118.75% |
| SPY230721P00220000 | 2023-06-06 1:53PM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,616 | 62.89% |
| SPY230818P00220000 | 2023-06-07 10:23AM EDT | 2023-08-18 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 6 | 1,192 | 53.91% |
| SPY230915P00220000 | 2023-06-06 3:20PM EDT | 2023-09-15 | 0.14 | 0.15 | 0.16 | 0.00 | - | 160 | 3,896 | 50.20% |
| SPY231020P00220000 | 2023-06-07 10:28AM EDT | 2023-10-20 | 0.27 | 0.28 | 0.29 | -0.01 | -3.57% | 610 | 137 | 46.66% |
| SPY231117P00220000 | 2023-06-05 9:47AM EDT | 2023-11-17 | 0.45 | 0.39 | 0.41 | 0.00 | - | 19 | 36 | 44.46% |
| SPY231215P00220000 | 2023-06-06 1:46PM EDT | 2023-12-15 | 0.52 | 0.52 | 0.53 | 0.00 | - | 5 | 12,128 | 42.58% |
| SPY240119P00220000 | 2023-06-06 1:00PM EDT | 2024-01-19 | 0.69 | 0.67 | 0.69 | 0.00 | - | 3 | 4,645 | 40.71% |
| SPY240315P00220000 | 2023-06-07 10:51AM EDT | 2024-03-15 | 0.92 | 0.89 | 0.94 | -0.09 | -8.91% | 48 | 126 | 38.26% |
| SPY240621P00220000 | 2023-06-06 1:24PM EDT | 2024-06-21 | 1.22 | 1.24 | 1.30 | -0.03 | -2.40% | 1 | 884 | 34.82% |
| SPY241220P00220000 | 2023-06-05 2:34PM EDT | 2024-12-20 | 2.15 | 1.92 | 2.00 | 0.00 | - | 2 | 754 | 30.98% |
| SPY250117P00220000 | 2023-05-30 11:17AM EDT | 2025-01-17 | 2.94 | 1.00 | 2.30 | 0.00 | - | 1 | 343 | 31.07% |
| SPY250321P00220000 | 2023-05-11 3:29PM EDT | 2025-03-21 | 3.65 | 0.00 | 4.05 | 0.00 | - | 1 | 8 | 33.33% |
| SPY251219P00220000 | 2023-05-30 3:26PM EDT | 2025-12-19 | 4.45 | 3.00 | 6.00 | 0.00 | - | 2 | 53 | 30.81% |
© 2023 Yahoo. All rights reserved.