SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00230000 | 2023-04-28 9:33AM EDT | 2023-06-16 | 183.71 | 190.82 | 191.77 | 0.00 | - | 4 | 11 | 139.36% |
| SPY230721C00230000 | 2023-05-18 9:54AM EDT | 2023-07-21 | 185.98 | 190.85 | 191.80 | 0.00 | - | 2 | 4 | 84.35% |
| SPY230915C00230000 | 2022-11-15 11:27AM EDT | 2023-09-15 | 179.09 | 165.78 | 167.18 | 0.00 | - | 1 | 4 | 0.00% |
| SPY231020C00230000 | 2023-03-02 11:03AM EDT | 2023-10-20 | 168.00 | 183.17 | 184.56 | 0.00 | - | - | 3 | 0.00% |
| SPY231215C00230000 | 2023-01-06 4:02PM EDT | 2023-12-15 | 167.07 | 187.40 | 190.64 | 0.00 | - | 1 | 9 | 38.89% |
| SPY240119C00230000 | 2023-05-25 10:32AM EDT | 2024-01-19 | 188.00 | 194.60 | 196.36 | 0.00 | - | 1 | 52 | 55.04% |
| SPY240315C00230000 | 2023-05-25 10:44AM EDT | 2024-03-15 | 190.00 | 196.07 | 198.18 | 0.00 | - | 3 | 4 | 53.08% |
| SPY240621C00230000 | 2023-04-11 3:44PM EDT | 2024-06-21 | 189.35 | 188.83 | 190.83 | 0.00 | - | 10 | 11 | 29.09% |
| SPY241220C00230000 | 2023-03-16 11:43AM EDT | 2024-12-20 | 176.00 | 191.96 | 195.84 | 0.00 | - | 2 | 101 | 35.96% |
| SPY250117C00230000 | 2023-04-19 11:31AM EDT | 2025-01-17 | 194.97 | 196.00 | 201.00 | 0.00 | - | 1 | 29 | 42.13% |
| SPY250321C00230000 | 2023-04-12 1:29PM EDT | 2025-03-21 | 193.00 | 189.50 | 194.50 | 0.00 | - | 1 | 1 | 31.26% |
| SPY251219C00230000 | 2023-05-10 9:36AM EDT | 2025-12-19 | 197.35 | 203.00 | 208.00 | 0.00 | - | 1 | 1 | 39.94% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00230000 | 2023-05-26 12:06PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 5,710 | 82.81% |
| SPY230721P00230000 | 2023-05-26 2:31PM EDT | 2023-07-21 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 2 | 3,042 | 58.98% |
| SPY230818P00230000 | 2023-05-26 3:11PM EDT | 2023-08-18 | 0.24 | 0.23 | 0.28 | -0.04 | -14.29% | 34 | 1,154 | 53.86% |
| SPY230915P00230000 | 2023-05-25 3:56PM EDT | 2023-09-15 | 0.48 | 0.36 | 0.47 | 0.00 | - | 7 | 3,414 | 50.54% |
| SPY231020P00230000 | 2023-05-26 11:38AM EDT | 2023-10-20 | 0.63 | 0.58 | 0.70 | -0.09 | -12.50% | 18 | 194 | 46.75% |
| SPY231215P00230000 | 2023-05-26 1:13PM EDT | 2023-12-15 | 1.03 | 0.96 | 1.13 | -0.17 | -14.17% | 1 | 1,814 | 42.94% |
| SPY240119P00230000 | 2023-05-26 1:18PM EDT | 2024-01-19 | 1.27 | 1.24 | 1.28 | -0.09 | -6.62% | 193 | 4,452 | 40.52% |
| SPY240315P00230000 | 2023-05-18 1:19PM EDT | 2024-03-15 | 1.56 | 1.48 | 1.68 | 0.00 | - | 1 | 29 | 38.28% |
| SPY240621P00230000 | 2023-05-26 3:32PM EDT | 2024-06-21 | 2.08 | 2.00 | 2.15 | -0.07 | -3.26% | 2 | 1,450 | 34.76% |
| SPY241220P00230000 | 2023-05-25 10:35AM EDT | 2024-12-20 | 3.38 | 3.00 | 3.29 | 0.00 | - | 3 | 2,868 | 31.40% |
| SPY250117P00230000 | 2023-05-26 10:49AM EDT | 2025-01-17 | 3.17 | 3.04 | 3.45 | -1.44 | -31.24% | 13 | 72 | 30.99% |
| SPY250321P00230000 | 2023-05-18 3:39PM EDT | 2025-03-21 | 3.60 | 2.03 | 6.00 | 0.00 | - | 1 | 7 | 33.72% |
| SPY251219P00230000 | 2023-05-25 3:33PM EDT | 2025-12-19 | 5.10 | 3.27 | 4.95 | 0.00 | - | 7 | 44 | 27.03% |
© 2023 Yahoo. All rights reserved.