SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:340.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00340000 | 2023-06-02 12:42PM EDT | 2023-06-08 | 87.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230609C00340000 | 2023-06-06 11:19AM EDT | 2023-06-09 | 88.22 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SPY230612C00340000 | 2023-06-05 10:01AM EDT | 2023-06-12 | 89.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230616C00340000 | 2023-06-07 3:52PM EDT | 2023-06-16 | 87.52 | 0.00 | 0.00 | 0.00 | - | 19 | 849 | 0.00% |
| SPY230623C00340000 | 2023-06-05 10:18AM EDT | 2023-06-23 | 88.63 | 0.00 | 0.00 | 0.00 | - | 19 | 6 | 0.00% |
| SPY230630C00340000 | 2023-06-02 10:19AM EDT | 2023-06-30 | 86.02 | 0.00 | 0.00 | 0.00 | - | 8 | 259 | 0.00% |
| SPY230721C00340000 | 2023-06-07 10:13AM EDT | 2023-07-21 | 89.98 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| SPY230818C00340000 | 2023-06-07 3:52PM EDT | 2023-08-18 | 89.50 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| SPY230915C00340000 | 2023-06-06 11:54AM EDT | 2023-09-15 | 92.70 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 0.00% |
| SPY230929C00340000 | 2023-06-01 10:21AM EDT | 2023-09-29 | 83.48 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| SPY231020C00340000 | 2023-05-30 1:43PM EDT | 2023-10-20 | 86.82 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| SPY231215C00340000 | 2023-06-07 1:34PM EDT | 2023-12-15 | 95.51 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 0.00% |
| SPY231229C00340000 | 2023-05-08 2:50PM EDT | 2023-12-29 | 86.15 | 95.72 | 96.71 | 0.00 | - | 2 | 22 | 34.35% |
| SPY240119C00340000 | 2023-06-06 2:59PM EDT | 2024-01-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,864 | 0.00% |
| SPY240315C00340000 | 2023-06-06 3:55PM EDT | 2024-03-15 | 102.37 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| SPY240328C00340000 | 2023-06-02 11:51AM EDT | 2024-03-28 | 101.61 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SPY240621C00340000 | 2023-06-07 10:30AM EDT | 2024-06-21 | 107.43 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 0.00% |
| SPY241220C00340000 | 2023-06-06 9:32AM EDT | 2024-12-20 | 112.37 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 0.00% |
| SPY250117C00340000 | 2023-05-25 11:34AM EDT | 2025-01-17 | 102.82 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPY250321C00340000 | 2023-03-16 11:45AM EDT | 2025-03-21 | 90.08 | 103.00 | 107.50 | 0.00 | - | 15 | 18 | 26.35% |
| SPY250620C00340000 | 2023-06-01 10:18AM EDT | 2025-06-20 | 111.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00340000 | 2023-06-06 9:47AM EDT | 2025-12-19 | 123.02 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00340000 | 2023-06-02 3:27PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 503 | 50.00% |
| SPY230609P00340000 | 2023-06-02 2:18PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 40,542 | 50.00% |
| SPY230612P00340000 | 2023-06-07 11:28AM EDT | 2023-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 50.00% |
| SPY230613P00340000 | 2023-06-07 3:39PM EDT | 2023-06-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 3,866 | 25.00% |
| SPY230616P00340000 | 2023-06-07 3:20PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 82,137 | 25.00% |
| SPY230623P00340000 | 2023-06-07 11:12AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 10,328 | 25.00% |
| SPY230630P00340000 | 2023-06-07 2:50PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 340 | 91,979 | 25.00% |
| SPY230707P00340000 | 2023-06-07 3:37PM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 17,711 | 12.50% |
| SPY230714P00340000 | 2023-06-06 3:13PM EDT | 2023-07-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 546 | 12.50% |
| SPY230721P00340000 | 2023-06-07 4:14PM EDT | 2023-07-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 240 | 62,426 | 12.50% |
| SPY230818P00340000 | 2023-06-07 4:10PM EDT | 2023-08-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| SPY230915P00340000 | 2023-06-07 3:58PM EDT | 2023-09-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 25,585 | 6.25% |
| SPY230929P00340000 | 2023-06-07 12:26PM EDT | 2023-09-29 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 3,312 | 6.25% |
| SPY231020P00340000 | 2023-06-07 3:31PM EDT | 2023-10-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 183 | 4,356 | 6.25% |
| SPY231117P00340000 | 2023-06-07 2:41PM EDT | 2023-11-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| SPY231215P00340000 | 2023-06-07 3:48PM EDT | 2023-12-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25,154 | 6.25% |
| SPY231229P00340000 | 2023-06-06 3:07PM EDT | 2023-12-29 | 3.32 | 0.00 | 0.00 | 0.00 | - | 259 | 941 | 6.25% |
| SPY240119P00340000 | 2023-06-07 2:40PM EDT | 2024-01-19 | 3.77 | 0.00 | 0.00 | 0.00 | - | 38 | 22,327 | 6.25% |
| SPY240315P00340000 | 2023-06-07 10:53AM EDT | 2024-03-15 | 5.01 | 0.00 | 0.00 | 0.00 | - | 72 | 1,205 | 6.25% |
| SPY240328P00340000 | 2023-06-07 3:40PM EDT | 2024-03-28 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 5,569 | 6.25% |
| SPY240621P00340000 | 2023-06-07 3:56PM EDT | 2024-06-21 | 6.94 | 0.00 | 0.00 | 0.00 | - | 300 | 6,935 | 3.13% |
| SPY241220P00340000 | 2023-06-07 11:27AM EDT | 2024-12-20 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5,633 | 3.13% |
| SPY250117P00340000 | 2023-06-05 3:58PM EDT | 2025-01-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 64 | 1,270 | 3.13% |
| SPY250321P00340000 | 2023-06-06 10:58AM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| SPY250620P00340000 | 2023-05-26 11:27AM EDT | 2025-06-20 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| SPY251219P00340000 | 2023-06-02 3:45PM EDT | 2025-12-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 3.13% |
© 2023 Yahoo. All rights reserved.