SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:225.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00225000 | 2023-02-03 1:03PM EDT | 2023-06-16 | 193.35 | 180.58 | 181.91 | 0.00 | - | 4 | 19 | 0.00% |
| SPY230818C00225000 | 2023-04-21 11:53AM EDT | 2023-08-18 | 188.68 | 194.37 | 195.22 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00225000 | 2023-01-06 12:14PM EDT | 2023-09-15 | 166.38 | 190.64 | 193.16 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231020C00225000 | 2023-04-14 1:56PM EDT | 2023-10-20 | 189.92 | 188.69 | 189.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00225000 | 2023-05-24 9:45AM EDT | 2023-12-15 | 191.35 | 206.15 | 207.53 | 0.00 | - | 1 | 170 | 58.75% |
| SPY240119C00225000 | 2023-06-01 11:33AM EDT | 2024-01-19 | 199.68 | 206.28 | 207.67 | 0.00 | - | 1 | 15 | 54.53% |
| SPY240621C00225000 | 2023-05-19 11:50AM EDT | 2024-06-21 | 199.80 | 209.13 | 211.47 | 0.00 | - | 2 | 3 | 51.19% |
| SPY241220C00225000 | 2023-05-25 2:56PM EDT | 2024-12-20 | 198.71 | 211.30 | 213.88 | 0.00 | - | 2 | 22 | 45.41% |
| SPY250117C00225000 | 2023-02-21 1:38PM EDT | 2025-01-17 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00225000 | 2023-02-21 10:30AM EDT | 2025-03-21 | 193.25 | 183.00 | 188.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00225000 | 2023-05-16 10:39AM EDT | 2025-12-19 | 199.17 | 214.00 | 218.50 | 0.00 | - | 19 | 49 | 39.77% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00225000 | 2023-06-01 2:18PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,637 | 96.88% |
| SPY230721P00225000 | 2023-06-02 3:10PM EDT | 2023-07-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 56 | 0 | 61.72% |
| SPY230818P00225000 | 2023-06-02 3:19PM EDT | 2023-08-18 | 0.10 | 0.06 | 0.14 | -0.09 | -47.37% | 4 | 905 | 53.22% |
| SPY230915P00225000 | 2023-06-02 1:12PM EDT | 2023-09-15 | 0.21 | 0.15 | 0.26 | -0.04 | -16.00% | 11 | 0 | 50.88% |
| SPY231020P00225000 | 2023-06-02 3:39PM EDT | 2023-10-20 | 0.36 | 0.35 | 0.43 | -0.19 | -34.55% | 50 | 483 | 47.05% |
| SPY231215P00225000 | 2023-05-30 11:02AM EDT | 2023-12-15 | 0.68 | 0.64 | 0.72 | -0.20 | -22.73% | 1 | 6,072 | 42.85% |
| SPY240119P00225000 | 2023-06-02 1:35PM EDT | 2024-01-19 | 0.85 | 0.82 | 0.86 | -0.11 | -11.46% | 853 | 3,587 | 40.58% |
| SPY240315P00225000 | 2023-05-31 2:38PM EDT | 2024-03-15 | 1.42 | 0.99 | 1.18 | 0.00 | - | 13 | 525 | 38.34% |
| SPY240621P00225000 | 2023-06-02 3:05PM EDT | 2024-06-21 | 1.52 | 1.49 | 1.55 | -0.18 | -10.59% | 3 | 637 | 34.73% |
| SPY241220P00225000 | 2023-05-30 1:30PM EDT | 2024-12-20 | 2.83 | 2.30 | 2.54 | 0.00 | - | 1 | 847 | 31.47% |
| SPY250117P00225000 | 2023-04-21 11:45AM EDT | 2025-01-17 | 3.67 | 2.95 | 3.44 | 0.00 | - | 1 | 16 | 32.77% |
| SPY250321P00225000 | 2023-05-08 1:41PM EDT | 2025-03-21 | 3.89 | 1.00 | 4.83 | 0.00 | - | 1 | 2 | 33.71% |
| SPY251219P00225000 | 2023-05-26 2:29PM EDT | 2025-12-19 | 4.62 | 3.60 | 4.60 | 0.00 | - | 1 | 108 | 28.01% |
© 2023 Yahoo. All rights reserved.