SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:357.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00357000 | 2023-05-23 4:05PM EDT | 2023-06-16 | 71.51 | 70.23 | 71.60 | +12.51 | +21.20% | 2 | 1,956 | 61.69% |
| SPY230630C00357000 | 2023-03-24 12:08PM EDT | 2023-06-30 | 45.53 | 59.07 | 59.77 | 0.00 | - | 2 | 294 | 0.00% |
| SPY230915C00357000 | 2023-03-17 10:11AM EDT | 2023-09-15 | 52.96 | 66.13 | 66.84 | 0.00 | - | 6 | 3 | 0.00% |
| SPY230929C00357000 | 2023-03-28 10:50AM EDT | 2023-09-29 | 53.85 | 65.50 | 66.56 | 0.00 | - | 6 | 8 | 0.00% |
| SPY231215C00357000 | 2023-04-11 2:54PM EDT | 2023-12-15 | 71.29 | 69.77 | 70.13 | 0.00 | - | 2 | 2 | 8.40% |
| SPY231229C00357000 | 2023-06-01 12:43PM EDT | 2023-12-29 | 77.09 | 81.32 | 82.28 | 0.00 | - | 171 | 116 | 31.71% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00357000 | 2023-06-01 3:41PM EDT | 2023-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 205 | 109.38% |
| SPY230607P00357000 | 2023-06-01 3:41PM EDT | 2023-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 76.56% |
| SPY230609P00357000 | 2023-06-05 1:41PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 246 | 60.16% |
| SPY230612P00357000 | 2023-06-02 1:01PM EDT | 2023-06-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 23 | 46.48% |
| SPY230616P00357000 | 2023-06-05 12:51PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3 | 4,048 | 41.60% |
| SPY230630P00357000 | 2023-06-05 9:30AM EDT | 2023-06-30 | 0.18 | 0.16 | 0.17 | -0.03 | -14.29% | 16 | 910 | 31.54% |
| SPY230915P00357000 | 2023-06-05 2:16PM EDT | 2023-09-15 | 1.85 | 1.82 | 1.84 | -1.07 | -36.64% | 27 | 1,453 | 24.26% |
| SPY230929P00357000 | 2023-06-02 3:08PM EDT | 2023-09-29 | 2.30 | 2.24 | 2.27 | 0.00 | - | 1 | 143 | 23.99% |
| SPY231215P00357000 | 2023-06-05 9:41AM EDT | 2023-12-15 | 4.50 | 4.45 | 4.49 | +0.03 | +0.67% | 293 | 503 | 22.63% |
| SPY231229P00357000 | 2023-05-16 11:18AM EDT | 2023-12-29 | 8.18 | 4.82 | 4.91 | 0.00 | - | 3 | 41 | 22.49% |
© 2023 Yahoo. All rights reserved.