SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00250000 | 2023-06-01 4:12PM EDT | 2023-06-16 | 172.63 | 177.12 | 177.34 | 0.00 | - | 4 | 319 | 156.05% |
| SPY230721C00250000 | 2023-05-23 11:57AM EDT | 2023-07-21 | 168.99 | 176.81 | 177.62 | 0.00 | - | 1 | 9 | 73.24% |
| SPY230818C00250000 | 2023-05-05 2:45PM EDT | 2023-08-18 | 165.32 | 178.72 | 179.73 | 0.00 | - | 1 | 1 | 75.13% |
| SPY230915C00250000 | 2023-06-01 4:12PM EDT | 2023-09-15 | 174.68 | 178.80 | 179.60 | 0.00 | - | 4 | 41 | 63.73% |
| SPY231020C00250000 | 2023-04-12 2:27PM EDT | 2023-10-20 | 165.10 | 164.45 | 165.43 | 0.00 | - | 1 | 2 | 0.00% |
| SPY231215C00250000 | 2023-06-02 3:09PM EDT | 2023-12-15 | 183.40 | 180.94 | 182.05 | 0.00 | - | 2 | 135 | 53.57% |
| SPY240119C00250000 | 2023-06-07 9:46AM EDT | 2024-01-19 | 184.16 | 181.14 | 182.31 | +3.58 | +1.98% | 1 | 98 | 51.27% |
| SPY240315C00250000 | 2023-06-06 3:36PM EDT | 2024-03-15 | 184.95 | 182.93 | 184.40 | 0.00 | - | 3 | 15 | 50.06% |
| SPY240621C00250000 | 2023-06-02 11:34AM EDT | 2024-06-21 | 186.49 | 185.14 | 186.84 | 0.00 | - | 1 | 46 | 46.84% |
| SPY241220C00250000 | 2023-06-06 12:31PM EDT | 2024-12-20 | 191.00 | 188.20 | 190.37 | 0.00 | - | 1 | 196 | 42.49% |
| SPY250117C00250000 | 2023-06-06 3:58PM EDT | 2025-01-17 | 190.50 | 187.50 | 191.93 | 0.00 | - | 2 | 94 | 43.06% |
| SPY250321C00250000 | 2023-03-30 3:42PM EDT | 2025-03-21 | 170.20 | 178.50 | 182.50 | 0.00 | - | 2 | 42 | 30.44% |
| SPY251219C00250000 | 2023-06-07 10:33AM EDT | 2025-12-19 | 197.70 | 192.00 | 197.00 | +10.80 | +5.78% | 1 | 145 | 38.28% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00250000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 28,124 | 96.88% |
| SPY230721P00250000 | 2023-06-06 2:53PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 210 | 8,307 | 54.10% |
| SPY230818P00250000 | 2023-06-07 12:27PM EDT | 2023-08-18 | 0.12 | 0.11 | 0.13 | 0.00 | - | 30 | 11,065 | 47.46% |
| SPY230915P00250000 | 2023-06-07 12:50PM EDT | 2023-09-15 | 0.25 | 0.25 | 0.26 | 0.00 | - | 4 | 15,743 | 43.85% |
| SPY231020P00250000 | 2023-06-07 9:46AM EDT | 2023-10-20 | 0.43 | 0.44 | 0.45 | 0.00 | - | 1 | 1,915 | 40.67% |
| SPY231215P00250000 | 2023-06-06 2:05PM EDT | 2023-12-15 | 0.76 | 0.79 | 0.80 | -0.04 | -5.00% | 1 | 4,649 | 37.34% |
| SPY240119P00250000 | 2023-06-07 12:50PM EDT | 2024-01-19 | 1.01 | 1.00 | 1.02 | +0.01 | +1.00% | 8 | 12,089 | 35.74% |
| SPY240315P00250000 | 2023-06-06 12:45PM EDT | 2024-03-15 | 1.33 | 1.30 | 1.34 | 0.00 | - | 68 | 375 | 33.58% |
| SPY240621P00250000 | 2023-06-07 12:00PM EDT | 2024-06-21 | 1.92 | 1.89 | 1.94 | -0.04 | -2.04% | 11 | 1,183 | 31.03% |
| SPY241220P00250000 | 2023-06-06 3:29PM EDT | 2024-12-20 | 3.11 | 2.99 | 3.07 | 0.00 | - | 16 | 5,238 | 28.10% |
| SPY250117P00250000 | 2023-06-07 12:22PM EDT | 2025-01-17 | 3.30 | 3.00 | 4.36 | -0.20 | -5.71% | 134 | 383 | 29.76% |
| SPY250321P00250000 | 2023-06-01 2:22PM EDT | 2025-03-21 | 4.39 | 1.00 | 6.00 | 0.00 | - | 2 | 375 | 30.69% |
| SPY250620P00250000 | 2023-06-01 12:00PM EDT | 2025-06-20 | 5.10 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 29.38% |
| SPY251219P00250000 | 2023-06-05 3:58PM EDT | 2025-12-19 | 5.90 | 4.99 | 8.00 | 0.00 | - | 3 | 360 | 27.93% |
© 2023 Yahoo. All rights reserved.