SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:265.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00265000 | 2023-05-23 9:46AM EDT | 2023-06-16 | 153.40 | 162.00 | 163.38 | 0.00 | - | 2 | 6 | 134.52% |
| SPY230630C00265000 | 2023-06-02 3:18PM EDT | 2023-06-30 | 164.10 | 162.24 | 163.16 | 0.00 | - | 1 | 9 | 89.45% |
| SPY230721C00265000 | 2023-02-13 4:11PM EDT | 2023-07-21 | 150.59 | 126.20 | 128.02 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00265000 | 2023-05-31 9:47AM EDT | 2023-09-15 | 156.84 | 164.55 | 165.43 | 0.00 | - | 28 | 68 | 59.18% |
| SPY231215C00265000 | 2023-06-02 11:03AM EDT | 2023-12-15 | 168.01 | 167.11 | 168.26 | 0.00 | - | 2 | 762 | 50.53% |
| SPY240119C00265000 | 2023-04-11 2:58PM EDT | 2024-01-19 | 153.41 | 153.44 | 154.20 | 0.00 | - | 1 | 92 | 0.00% |
| SPY240315C00265000 | 2023-03-08 11:00AM EDT | 2024-03-15 | 144.00 | 152.92 | 155.01 | 0.00 | - | 2 | 62 | 0.00% |
| SPY240621C00265000 | 2023-06-01 1:05PM EDT | 2024-06-21 | 166.85 | 171.84 | 173.57 | 0.00 | - | 6 | 73 | 44.52% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 2024-12-20 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 0.00% |
| SPY250117C00265000 | 2023-03-06 1:09PM EDT | 2025-01-17 | 161.20 | 156.00 | 160.50 | 0.00 | - | 16 | 17 | 0.00% |
| SPY250321C00265000 | 2023-04-13 12:36PM EDT | 2025-03-21 | 162.46 | 159.50 | 164.00 | 0.00 | - | 1 | 2 | 21.29% |
| SPY251219C00265000 | 2023-02-01 12:38PM EDT | 2025-12-19 | 166.00 | 163.00 | 168.00 | 0.00 | - | - | 1 | 23.34% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00265000 | 2023-06-02 3:56PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 124 | 20,943 | 89.06% |
| SPY230630P00265000 | 2023-06-05 1:35PM EDT | 2023-06-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 200 | 7,804 | 61.72% |
| SPY230721P00265000 | 2023-06-05 1:38PM EDT | 2023-07-21 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 313 | 8,214 | 50.00% |
| SPY230818P00265000 | 2023-06-05 9:30AM EDT | 2023-08-18 | 0.21 | 0.18 | 0.20 | -0.01 | -4.55% | 4 | 2,523 | 44.73% |
| SPY230915P00265000 | 2023-06-05 2:16PM EDT | 2023-09-15 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 310 | 3,511 | 41.43% |
| SPY230929P00265000 | 2023-06-05 1:40PM EDT | 2023-09-29 | 0.47 | 0.46 | 0.48 | -0.34 | -41.98% | 15 | 1,506 | 40.16% |
| SPY231020P00265000 | 2023-06-05 10:56AM EDT | 2023-10-20 | 0.64 | 0.62 | 0.63 | -0.04 | -5.88% | 850 | 1,263 | 38.51% |
| SPY231215P00265000 | 2023-06-05 4:05PM EDT | 2023-12-15 | 1.09 | 1.06 | 1.08 | -0.03 | -2.68% | 192 | 4,145 | 35.46% |
| SPY240119P00265000 | 2023-06-05 1:15PM EDT | 2024-01-19 | 1.32 | 1.32 | 1.36 | -0.08 | -5.71% | 515 | 3,394 | 34.00% |
| SPY240315P00265000 | 2023-06-05 3:10PM EDT | 2024-03-15 | 1.84 | 1.74 | 1.79 | -0.08 | -4.17% | 28 | 200 | 32.11% |
| SPY240621P00265000 | 2023-06-02 12:02PM EDT | 2024-06-21 | 2.61 | 2.53 | 2.60 | -0.05 | -1.88% | 1 | 827 | 29.90% |
| SPY241220P00265000 | 2023-05-18 11:15AM EDT | 2024-12-20 | 5.10 | 3.98 | 4.06 | 0.00 | - | 5 | 2,999 | 27.27% |
| SPY250117P00265000 | 2023-05-25 12:34PM EDT | 2025-01-17 | 5.51 | 4.05 | 4.80 | 0.00 | - | 1 | 26 | 27.75% |
| SPY250321P00265000 | 2023-06-01 3:22PM EDT | 2025-03-21 | 5.25 | 3.50 | 5.40 | 0.00 | - | 1 | 25 | 27.21% |
| SPY251219P00265000 | 2023-05-30 3:22PM EDT | 2025-12-19 | 5.65 | 4.50 | 7.60 | 0.00 | - | 1 | 32 | 25.14% |
© 2023 Yahoo. All rights reserved.