SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00225000 | 2023-02-03 1:03PM EDT | 2023-06-16 | 193.35 | 180.58 | 181.91 | 0.00 | - | 4 | 19 | 0.00% |
| SPY230818C00225000 | 2023-04-21 11:53AM EDT | 2023-08-18 | 188.68 | 194.37 | 195.22 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00225000 | 2023-01-06 12:14PM EDT | 2023-09-15 | 166.38 | 190.64 | 193.16 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231020C00225000 | 2023-04-14 1:56PM EDT | 2023-10-20 | 189.92 | 188.69 | 189.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00225000 | 2023-05-24 9:45AM EDT | 2023-12-15 | 191.35 | 205.88 | 207.01 | 0.00 | - | 1 | 170 | 60.06% |
| SPY240119C00225000 | 2023-06-01 11:33AM EDT | 2024-01-19 | 199.68 | 206.11 | 207.21 | 0.00 | - | 1 | 15 | 55.89% |
| SPY240315C00225000 | 2023-06-01 9:53AM EDT | 2024-03-15 | 197.56 | 207.38 | 208.77 | 0.00 | - | - | 0 | 53.63% |
| SPY240621C00225000 | 2023-05-19 11:50AM EDT | 2024-06-21 | 199.80 | 209.26 | 210.87 | 0.00 | - | 2 | 3 | 50.01% |
| SPY241220C00225000 | 2023-05-25 2:56PM EDT | 2024-12-20 | 198.71 | 211.35 | 213.48 | 0.00 | - | 2 | 22 | 45.80% |
| SPY250117C00225000 | 2023-02-21 1:38PM EDT | 2025-01-17 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00225000 | 2023-02-21 10:30AM EDT | 2025-03-21 | 193.25 | 183.00 | 188.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00225000 | 2023-05-16 10:39AM EDT | 2025-12-19 | 199.17 | 214.00 | 218.50 | 0.00 | - | 19 | 49 | 40.36% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00225000 | 2023-06-01 2:18PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,637 | 112.50% |
| SPY230721P00225000 | 2023-06-05 9:34AM EDT | 2023-07-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 26 | 3,199 | 60.94% |
| SPY230818P00225000 | 2023-06-02 3:19PM EDT | 2023-08-18 | 0.10 | 0.06 | 0.07 | 0.00 | - | 4 | 907 | 52.15% |
| SPY230915P00225000 | 2023-06-06 1:10PM EDT | 2023-09-15 | 0.16 | 0.16 | 0.17 | 0.00 | - | 25 | 2,110 | 49.17% |
| SPY231020P00225000 | 2023-06-06 3:58PM EDT | 2023-10-20 | 0.30 | 0.29 | 0.30 | 0.00 | - | 150 | 608 | 45.41% |
| SPY231215P00225000 | 2023-06-06 3:08PM EDT | 2023-12-15 | 0.55 | 0.54 | 0.55 | 0.00 | - | 24 | 6,273 | 41.50% |
| SPY240119P00225000 | 2023-06-05 3:32PM EDT | 2024-01-19 | 0.80 | 0.70 | 0.72 | 0.00 | - | 216 | 4,623 | 39.73% |
| SPY240315P00225000 | 2023-06-06 3:59PM EDT | 2024-03-15 | 0.97 | 0.94 | 0.98 | +0.03 | +3.19% | 46 | 561 | 37.37% |
| SPY240621P00225000 | 2023-06-07 10:22AM EDT | 2024-06-21 | 1.33 | 1.31 | 1.37 | -0.16 | -10.74% | 3 | 636 | 34.08% |
| SPY241220P00225000 | 2023-06-06 1:41PM EDT | 2024-12-20 | 2.13 | 2.06 | 2.08 | 0.00 | - | 4 | 850 | 30.30% |
| SPY250117P00225000 | 2023-04-21 11:45AM EDT | 2025-01-17 | 3.67 | 2.95 | 3.44 | 0.00 | - | 1 | 16 | 32.83% |
| SPY250321P00225000 | 2023-05-08 1:41PM EDT | 2025-03-21 | 3.89 | 0.59 | 4.93 | 0.00 | - | 1 | 2 | 33.93% |
| SPY251219P00225000 | 2023-06-05 12:51PM EDT | 2025-12-19 | 4.52 | 3.60 | 6.50 | 0.00 | - | 2 | 106 | 30.57% |
© 2023 Yahoo. All rights reserved.