SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:359.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00359000 | 2023-04-11 2:00PM EDT | 2023-06-16 | 56.70 | 55.34 | 55.73 | 0.00 | - | 1 | 3,922 | 0.00% |
| SPY230630C00359000 | 2023-03-27 12:03PM EDT | 2023-06-30 | 45.98 | 50.30 | 50.99 | 0.00 | - | 2 | 550 | 0.00% |
| SPY230915C00359000 | 2023-04-21 9:35AM EDT | 2023-09-15 | 63.79 | 66.72 | 67.34 | 0.00 | - | 1 | 95 | 0.00% |
| SPY230929C00359000 | 2023-03-22 11:43AM EDT | 2023-09-29 | 55.97 | 64.03 | 64.78 | 0.00 | - | 2 | 2 | 0.00% |
| SPY231215C00359000 | 2023-04-19 12:25PM EDT | 2023-12-15 | 71.30 | 72.76 | 73.53 | 0.00 | - | 6 | 4 | 23.54% |
| SPY231229C00359000 | 2023-04-11 1:01PM EDT | 2023-12-29 | 69.84 | 68.43 | 68.95 | 0.00 | - | 2 | 3 | 13.92% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00359000 | 2023-06-01 3:30PM EDT | 2023-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 64 | 106.25% |
| SPY230607P00359000 | 2023-06-01 12:14PM EDT | 2023-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 75.00% |
| SPY230609P00359000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 418 | 440 | 57.81% |
| SPY230612P00359000 | 2023-06-01 10:13AM EDT | 2023-06-12 | 0.08 | 0.01 | 0.02 | 0.00 | - | - | 262 | 45.31% |
| SPY230613P00359000 | 2023-06-01 2:04PM EDT | 2023-06-13 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 233 | 43.95% |
| SPY230616P00359000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 44 | 8,957 | 40.43% |
| SPY230630P00359000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.20 | 0.17 | 0.18 | 0.00 | - | 142 | 1,985 | 30.91% |
| SPY230915P00359000 | 2023-06-05 2:50PM EDT | 2023-09-15 | 2.01 | 1.90 | 1.92 | +0.05 | +2.55% | 39 | 1,469 | 23.92% |
| SPY230929P00359000 | 2023-06-02 3:07PM EDT | 2023-09-29 | 2.39 | 2.34 | 2.37 | 0.00 | - | 3 | 248 | 23.68% |
| SPY231215P00359000 | 2023-06-02 2:15PM EDT | 2023-12-15 | 4.73 | 4.61 | 4.66 | 0.00 | - | 1 | 894 | 22.40% |
| SPY231229P00359000 | 2023-06-01 2:43PM EDT | 2023-12-29 | 5.99 | 4.98 | 5.08 | 0.00 | - | 8 | 26 | 22.25% |
© 2023 Yahoo. All rights reserved.