SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00260000 | 2023-04-28 3:24PM EDT | 2023-06-16 | 156.80 | 160.93 | 161.88 | 0.00 | - | 6 | 49 | 0.00% |
| SPY230630C00260000 | 2022-12-16 2:41PM EDT | 2023-06-30 | 128.50 | 142.20 | 143.81 | 0.00 | - | 3 | 4 | 0.00% |
| SPY230721C00260000 | 2023-06-02 3:17PM EDT | 2023-07-21 | 169.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230818C00260000 | 2023-05-26 3:31PM EDT | 2023-08-18 | 161.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00260000 | 2023-04-17 1:34PM EDT | 2023-09-15 | 156.80 | 158.15 | 159.04 | 0.00 | - | 1 | 14 | 0.00% |
| SPY230929C00260000 | 2023-05-24 12:00PM EDT | 2023-09-29 | 154.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020C00260000 | 2023-05-08 3:06PM EDT | 2023-10-20 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00260000 | 2023-06-06 3:29PM EDT | 2023-12-15 | 173.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240119C00260000 | 2023-06-02 10:27AM EDT | 2024-01-19 | 170.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY240315C00260000 | 2023-03-28 2:05PM EDT | 2024-03-15 | 145.00 | 160.40 | 162.79 | 0.00 | - | 6 | 61 | 0.00% |
| SPY240621C00260000 | 2023-04-17 4:04PM EDT | 2024-06-21 | 165.63 | 164.62 | 166.72 | 0.00 | - | 1 | 39 | 0.00% |
| SPY241220C00260000 | 2023-05-22 2:45PM EDT | 2024-12-20 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00260000 | 2023-03-06 1:06PM EDT | 2025-01-17 | 165.30 | 160.50 | 164.50 | 0.00 | - | 17 | 67 | 0.00% |
| SPY250321C00260000 | 2023-01-03 10:58AM EDT | 2025-03-21 | 145.38 | 170.50 | 176.00 | 0.00 | - | - | 10 | 31.35% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00260000 | 2023-06-05 4:05PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,069 | 0 | 50.00% |
| SPY230630P00260000 | 2023-06-06 1:33PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPY230721P00260000 | 2023-06-06 10:45AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230818P00260000 | 2023-06-06 3:57PM EDT | 2023-08-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY230915P00260000 | 2023-06-06 3:28PM EDT | 2023-09-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| SPY230929P00260000 | 2023-06-06 2:32PM EDT | 2023-09-29 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY231020P00260000 | 2023-06-06 9:36AM EDT | 2023-10-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY231215P00260000 | 2023-06-06 3:22PM EDT | 2023-12-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240119P00260000 | 2023-06-06 3:08PM EDT | 2024-01-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| SPY240315P00260000 | 2023-06-06 9:43AM EDT | 2024-03-15 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621P00260000 | 2023-06-06 3:53PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| SPY241220P00260000 | 2023-06-06 12:39PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00260000 | 2023-06-06 3:16PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00260000 | 2023-06-01 3:33PM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00260000 | 2023-06-06 3:18PM EDT | 2025-12-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.