SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:205.00
CallsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00205000 | 2023-04-04 3:12PM EDT | 2023-06-16 | 204.85 | 200.42 | 201.45 | 0.00 | - | 15 | 10 | 0.00% |
| SPY230915C00205000 | 2023-05-01 12:42PM EDT | 2023-09-15 | 214.75 | 214.05 | 215.16 | 0.00 | - | 1 | 2 | 74.04% |
| SPY231020C00205000 | 2023-03-02 11:09AM EDT | 2023-10-20 | 192.00 | 207.30 | 208.70 | 0.00 | - | - | 5 | 0.00% |
| SPY231215C00205000 | 2023-02-01 3:39PM EDT | 2023-12-15 | 207.00 | 202.98 | 205.42 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240119C00205000 | 2023-04-03 3:19PM EDT | 2024-01-19 | 212.08 | 206.70 | 209.16 | 0.00 | - | 1 | 20 | 0.00% |
| SPY240315C00205000 | 2023-03-30 11:49AM EDT | 2024-03-15 | 204.00 | 215.88 | 216.81 | 0.00 | - | 1 | 6 | 51.75% |
| SPY240621C00205000 | 2023-03-22 11:34AM EDT | 2024-06-21 | 201.74 | 212.30 | 214.19 | 0.00 | - | 2 | 2 | 37.01% |
| SPY241220C00205000 | 2023-05-26 10:05AM EDT | 2024-12-20 | 220.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00205000 | 2023-03-29 9:35AM EDT | 2025-01-17 | 203.75 | 216.50 | 221.50 | 0.00 | - | 10 | 0 | 45.18% |
| SPY250321C00205000 | 2023-01-24 2:32PM EDT | 2025-03-21 | 208.00 | 204.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00205000 | 2023-03-22 3:48PM EDT | 2025-12-19 | 204.00 | 215.50 | 220.50 | 0.00 | - | 1 | 4 | 34.89% |
PutsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00205000 | 2023-05-31 11:23AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPY230721P00205000 | 2023-05-31 10:30AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230818P00205000 | 2023-05-31 10:09AM EDT | 2023-08-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230915P00205000 | 2023-05-31 1:18PM EDT | 2023-09-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY231020P00205000 | 2023-05-30 3:29PM EDT | 2023-10-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY231215P00205000 | 2023-05-24 11:17AM EDT | 2023-12-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240119P00205000 | 2023-05-31 11:02AM EDT | 2024-01-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY240315P00205000 | 2023-05-31 3:16PM EDT | 2024-03-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SPY240621P00205000 | 2023-05-31 11:19AM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY241220P00205000 | 2023-05-22 9:44AM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00205000 | 2023-05-26 3:41PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00205000 | 2023-05-03 1:07PM EDT | 2025-03-21 | 3.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY251219P00205000 | 2023-05-15 3:08PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.