SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00245000 | 2022-11-10 1:51PM EDT | 2023-06-16 | 150.08 | 151.76 | 153.68 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230721C00245000 | 2023-03-31 12:12PM EDT | 2023-07-21 | 165.00 | 172.76 | 173.18 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00245000 | 2023-02-21 4:58PM EDT | 2023-09-15 | 159.50 | 152.31 | 155.29 | 0.00 | - | 1 | 1 | 0.00% |
| SPY231215C00245000 | 2023-05-31 9:59AM EDT | 2023-12-15 | 178.20 | 186.73 | 187.78 | 0.00 | - | 1 | 19 | 55.84% |
| SPY240119C00245000 | 2023-05-25 12:49PM EDT | 2024-01-19 | 174.55 | 186.75 | 187.84 | 0.00 | - | 3 | 18 | 51.45% |
| SPY240315C00245000 | 2023-06-05 11:33AM EDT | 2024-03-15 | 190.00 | 188.48 | 189.85 | 0.00 | - | 2 | 3 | 50.06% |
| SPY240621C00245000 | 2022-11-14 1:33PM EDT | 2024-06-21 | 170.16 | 165.50 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00245000 | 2023-04-10 2:15PM EDT | 2024-12-20 | 177.00 | 177.60 | 181.42 | 0.00 | - | 3 | 6 | 0.00% |
| SPY250117C00245000 | 2023-03-14 9:32AM EDT | 2025-01-17 | 160.00 | 177.50 | 182.50 | 0.00 | - | 5 | 13 | 18.60% |
| SPY250321C00245000 | 2023-01-23 12:34PM EDT | 2025-03-21 | 171.90 | 169.00 | 174.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00245000 | 2023-06-02 11:19AM EDT | 2025-12-19 | 200.08 | 196.50 | 201.50 | 0.00 | - | 1 | 2 | 38.57% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00245000 | 2023-06-05 1:40PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 7,899 | 98.44% |
| SPY230721P00245000 | 2023-06-06 10:18AM EDT | 2023-07-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 6,534 | 54.88% |
| SPY230818P00245000 | 2023-06-07 9:44AM EDT | 2023-08-18 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 2 | 1,182 | 48.24% |
| SPY230915P00245000 | 2023-06-07 10:54AM EDT | 2023-09-15 | 0.24 | 0.23 | 0.24 | 0.00 | - | 1 | 2,755 | 44.97% |
| SPY231020P00245000 | 2023-06-06 2:04PM EDT | 2023-10-20 | 0.42 | 0.41 | 0.41 | 0.00 | - | 6 | 454 | 41.60% |
| SPY231215P00245000 | 2023-06-02 10:21AM EDT | 2023-12-15 | 0.73 | 0.72 | 0.74 | -0.16 | -17.98% | 1 | 2,669 | 38.18% |
| SPY240119P00245000 | 2023-06-05 1:31PM EDT | 2024-01-19 | 1.04 | 0.92 | 0.94 | 0.00 | - | 186 | 5,655 | 36.50% |
| SPY240315P00245000 | 2023-06-07 10:48AM EDT | 2024-03-15 | 1.25 | 1.21 | 1.26 | +0.01 | +0.81% | 39 | 138 | 34.38% |
| SPY240621P00245000 | 2023-06-06 11:25AM EDT | 2024-06-21 | 1.83 | 1.74 | 1.79 | 0.00 | - | 1 | 858 | 31.60% |
| SPY241220P00245000 | 2023-05-17 2:46PM EDT | 2024-12-20 | 4.16 | 2.76 | 2.85 | 0.00 | - | 3 | 1,142 | 28.58% |
| SPY250117P00245000 | 2023-06-06 12:39PM EDT | 2025-01-17 | 3.12 | 1.67 | 4.15 | 0.00 | - | 2 | 58 | 30.38% |
| SPY250321P00245000 | 2023-06-02 3:40PM EDT | 2025-03-21 | 3.76 | 1.00 | 5.70 | 0.00 | - | 1 | 8 | 31.26% |
| SPY250620P00245000 | 2023-06-01 9:38AM EDT | 2025-06-20 | 4.87 | 1.50 | 6.50 | 0.00 | - | - | 1 | 30.33% |
| SPY251219P00245000 | 2023-05-31 11:07AM EDT | 2025-12-19 | 6.15 | 2.50 | 7.50 | 0.00 | - | 1 | 22 | 28.29% |
© 2023 Yahoo. All rights reserved.