SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:255.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00255000 | 2023-03-30 9:30AM EDT | 2023-06-16 | 151.85 | 162.72 | 163.14 | 0.00 | - | 1 | 255 | 0.00% |
| SPY230630C00255000 | 2023-04-06 3:52PM EDT | 2023-06-30 | 156.50 | 158.45 | 159.62 | 0.00 | - | 1 | 19 | 0.00% |
| SPY230721C00255000 | 2023-02-10 11:24AM EDT | 2023-07-21 | 156.40 | 132.62 | 135.22 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915C00255000 | 2023-05-12 1:20PM EDT | 2023-09-15 | 158.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230929C00255000 | 2022-12-23 11:54AM EDT | 2023-09-29 | 135.02 | 146.50 | 148.77 | 0.00 | - | 1 | 1 | 0.00% |
| SPY231215C00255000 | 2023-06-01 3:29PM EDT | 2023-12-15 | 172.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00255000 | 2023-04-17 2:30PM EDT | 2024-01-19 | 162.81 | 165.34 | 166.98 | 0.00 | - | 1 | 30 | 0.00% |
| SPY240315C00255000 | 2023-03-22 3:36PM EDT | 2024-03-15 | 151.60 | 165.19 | 166.93 | 0.00 | - | 6 | 4 | 0.00% |
| SPY240621C00255000 | 2023-06-02 3:58PM EDT | 2024-06-21 | 183.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00255000 | 2023-05-25 11:26AM EDT | 2024-12-20 | 172.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00255000 | 2023-01-04 3:33PM EDT | 2025-01-17 | 145.52 | 170.50 | 175.50 | 0.00 | - | 1 | 6 | 25.37% |
| SPY250321C00255000 | 2023-01-23 12:07PM EDT | 2025-03-21 | 164.44 | 161.00 | 165.50 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00255000 | 2023-06-06 2:40PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230630P00255000 | 2023-06-06 2:13PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY230721P00255000 | 2023-06-06 3:00PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPY230818P00255000 | 2023-06-06 3:22PM EDT | 2023-08-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY230915P00255000 | 2023-06-05 10:48AM EDT | 2023-09-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929P00255000 | 2023-06-06 2:52PM EDT | 2023-09-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY231020P00255000 | 2023-06-06 9:30AM EDT | 2023-10-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY231215P00255000 | 2023-06-06 9:46AM EDT | 2023-12-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240119P00255000 | 2023-06-05 2:30PM EDT | 2024-01-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| SPY240315P00255000 | 2023-06-05 3:03PM EDT | 2024-03-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY240621P00255000 | 2023-06-05 2:37PM EDT | 2024-06-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241220P00255000 | 2023-06-01 3:33PM EDT | 2024-12-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00255000 | 2023-05-05 12:52PM EDT | 2025-01-17 | 5.45 | 3.51 | 4.60 | 0.00 | - | 1 | 20 | 29.36% |
| SPY250321P00255000 | 2023-05-26 4:10PM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00255000 | 2023-05-23 1:38PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY251219P00255000 | 2023-06-06 3:58PM EDT | 2025-12-19 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.