SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:250.00
CallsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00250000 | 2023-05-31 10:35AM EDT | 2023-06-16 | 167.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00250000 | 2023-05-23 11:57AM EDT | 2023-07-21 | 168.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230818C00250000 | 2023-05-05 2:45PM EDT | 2023-08-18 | 165.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00250000 | 2023-04-17 1:30PM EDT | 2023-09-15 | 166.40 | 167.88 | 168.78 | 0.00 | - | 1 | 41 | 49.61% |
| SPY231020C00250000 | 2023-04-12 2:27PM EDT | 2023-10-20 | 165.10 | 164.45 | 165.43 | 0.00 | - | 1 | 2 | 0.00% |
| SPY231215C00250000 | 2023-05-26 9:34AM EDT | 2023-12-15 | 172.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240119C00250000 | 2023-05-30 9:32AM EDT | 2024-01-19 | 177.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315C00250000 | 2023-05-19 1:45PM EDT | 2024-03-15 | 176.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00250000 | 2023-05-26 12:13PM EDT | 2024-06-21 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00250000 | 2023-05-16 9:46AM EDT | 2024-12-20 | 174.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00250000 | 2023-05-31 1:33PM EDT | 2025-01-17 | 182.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250321C00250000 | 2023-03-30 3:42PM EDT | 2025-03-21 | 170.20 | 178.50 | 182.50 | 0.00 | - | 2 | 42 | 39.24% |
| SPY251219C00250000 | 2023-05-31 1:50PM EDT | 2025-12-19 | 186.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
PutsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00250000 | 2023-05-31 4:02PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| SPY230721P00250000 | 2023-05-31 9:43AM EDT | 2023-07-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY230818P00250000 | 2023-05-31 3:52PM EDT | 2023-08-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SPY230915P00250000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPY231020P00250000 | 2023-05-31 2:06PM EDT | 2023-10-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY231215P00250000 | 2023-05-31 2:32PM EDT | 2023-12-15 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 12.50% |
| SPY240119P00250000 | 2023-05-31 3:29PM EDT | 2024-01-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| SPY240315P00250000 | 2023-05-31 3:22PM EDT | 2024-03-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPY240621P00250000 | 2023-05-31 12:48PM EDT | 2024-06-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00250000 | 2023-05-31 2:56PM EDT | 2024-12-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250117P00250000 | 2023-05-31 9:30AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| SPY250321P00250000 | 2023-05-17 12:28PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00250000 | 2023-05-23 2:26PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00250000 | 2023-05-31 11:13AM EDT | 2025-12-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.