SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00240000 | 2023-06-08 4:11PM EDT | 2023-06-16 | 189.13 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| SPY230721C00240000 | 2023-01-31 1:19PM EDT | 2023-07-21 | 167.20 | 159.41 | 161.22 | 0.00 | - | 9 | 9 | 0.00% |
| SPY230915C00240000 | 2023-04-03 2:50PM EDT | 2023-09-15 | 174.60 | 171.76 | 172.89 | 0.00 | - | 1 | 8 | 0.00% |
| SPY231020C00240000 | 2023-05-09 9:34AM EDT | 2023-10-20 | 174.25 | 188.31 | 188.85 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00240000 | 2023-06-05 2:58PM EDT | 2023-12-15 | 192.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| SPY240119C00240000 | 2023-04-14 10:09AM EDT | 2024-01-19 | 179.51 | 175.81 | 177.50 | 0.00 | - | 1 | 60 | 0.00% |
| SPY240315C00240000 | 2023-05-25 3:57PM EDT | 2024-03-15 | 181.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240621C00240000 | 2023-01-23 1:22PM EDT | 2024-06-21 | 172.79 | 168.62 | 172.77 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241220C00240000 | 2023-06-06 12:36PM EDT | 2024-12-20 | 198.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPY250117C00240000 | 2023-04-26 1:54PM EDT | 2025-01-17 | 177.00 | 190.54 | 195.00 | 0.00 | - | 1 | 4 | 34.31% |
| SPY250321C00240000 | 2023-04-17 4:02PM EDT | 2025-03-21 | 187.60 | 185.50 | 189.50 | 0.00 | - | 1 | 0 | 19.17% |
| SPY251219C00240000 | 2023-06-02 3:08PM EDT | 2025-12-19 | 206.49 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00240000 | 2023-06-05 3:17PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,504 | 50.00% |
| SPY230721P00240000 | 2023-06-08 9:57AM EDT | 2023-07-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8,717 | 25.00% |
| SPY230818P00240000 | 2023-06-08 11:05AM EDT | 2023-08-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 998 | 25.00% |
| SPY230915P00240000 | 2023-06-08 3:11PM EDT | 2023-09-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 2,766 | 25.00% |
| SPY231020P00240000 | 2023-06-08 2:53PM EDT | 2023-10-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 2,917 | 25.00% |
| SPY231215P00240000 | 2023-06-06 3:11PM EDT | 2023-12-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 20,868 | 12.50% |
| SPY240119P00240000 | 2023-06-08 3:12PM EDT | 2024-01-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5,045 | 12.50% |
| SPY240315P00240000 | 2023-06-08 2:34PM EDT | 2024-03-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 12.50% |
| SPY240621P00240000 | 2023-06-06 3:53PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 26 | 451 | 12.50% |
| SPY241220P00240000 | 2023-06-07 12:02PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 1,299 | 6.25% |
| SPY250117P00240000 | 2023-06-07 3:52PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| SPY250321P00240000 | 2023-05-02 12:14PM EDT | 2025-03-21 | 5.57 | 2.88 | 3.85 | 0.00 | - | 2 | 11 | 29.46% |
| SPY250620P00240000 | 2023-06-01 11:49AM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SPY251219P00240000 | 2023-06-02 3:12PM EDT | 2025-12-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
© 2023 Yahoo. All rights reserved.