SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:235.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00235000 | 2023-05-18 12:50PM EDT | 2023-06-16 | 181.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY230721C00235000 | 2023-05-26 11:18AM EDT | 2023-07-21 | 184.78 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY230915C00235000 | 2023-05-26 3:31PM EDT | 2023-09-15 | 187.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY231020C00235000 | 2023-05-26 3:31PM EDT | 2023-10-20 | 187.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY231215C00235000 | 2023-05-24 11:38AM EDT | 2023-12-15 | 180.95 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPY240119C00235000 | 2023-04-13 11:08AM EDT | 2024-01-19 | 181.58 | 180.56 | 182.25 | 0.00 | - | 25 | 47 | 0.00% |
| SPY240315C00235000 | 2023-05-19 10:56AM EDT | 2024-03-15 | 191.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00235000 | 2023-05-18 12:50PM EDT | 2024-06-21 | 189.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY241220C00235000 | 2022-08-16 11:30AM EDT | 2024-12-20 | 207.00 | 170.50 | 175.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250117C00235000 | 2023-01-25 2:07PM EDT | 2025-01-17 | 179.00 | 174.00 | 179.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPY251219C00235000 | 2023-06-02 2:57PM EDT | 2025-12-19 | 208.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00235000 | 2023-06-01 3:20PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,045 | 7,303 | 50.00% |
| SPY230721P00235000 | 2023-06-06 4:01PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 2,506 | 25.00% |
| SPY230818P00235000 | 2023-06-05 3:48PM EDT | 2023-08-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,108 | 25.00% |
| SPY230915P00235000 | 2023-06-08 1:02PM EDT | 2023-09-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,130 | 4,900 | 25.00% |
| SPY231020P00235000 | 2023-06-07 1:24PM EDT | 2023-10-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 342 | 25.00% |
| SPY231215P00235000 | 2023-06-08 10:20AM EDT | 2023-12-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 5,966 | 12.50% |
| SPY240119P00235000 | 2023-06-05 12:53PM EDT | 2024-01-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 197 | 3,960 | 12.50% |
| SPY240315P00235000 | 2023-06-08 2:14PM EDT | 2024-03-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 450 | 12.50% |
| SPY240621P00235000 | 2023-06-07 2:41PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| SPY241220P00235000 | 2023-06-08 2:49PM EDT | 2024-12-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 6 | 806 | 12.50% |
| SPY250117P00235000 | 2023-04-28 11:12AM EDT | 2025-01-17 | 3.99 | 3.00 | 3.76 | 0.00 | - | 4 | 10 | 31.76% |
| SPY250321P00235000 | 2023-04-18 2:37PM EDT | 2025-03-21 | 4.20 | 2.00 | 4.30 | 0.00 | - | 1 | 14 | 31.15% |
| SPY251219P00235000 | 2023-06-05 2:37PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 6.25% |
© 2023 Yahoo. All rights reserved.