SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:361.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00361000 | 2023-06-07 1:24PM EDT | 2023-06-16 | 66.09 | 68.87 | 70.29 | 0.00 | - | 1 | 4,274 | 73.00% |
| SPY230630C00361000 | 2023-04-20 10:07AM EDT | 2023-06-30 | 55.56 | 58.89 | 59.66 | 0.00 | - | 2 | 17 | 0.00% |
| SPY230721C00361000 | 2023-06-01 3:50PM EDT | 2023-07-21 | 62.13 | 69.64 | 70.57 | 0.00 | - | - | 1 | 36.10% |
| SPY230915C00361000 | 2023-05-18 10:24AM EDT | 2023-09-15 | 63.82 | 73.79 | 74.62 | 0.00 | - | 10 | 542 | 33.70% |
| SPY230929C00361000 | 2023-04-27 10:06AM EDT | 2023-09-29 | 58.26 | 67.13 | 67.97 | 0.00 | - | 1 | 11 | 0.00% |
| SPY231215C00361000 | 2023-05-19 11:22AM EDT | 2023-12-15 | 72.25 | 79.41 | 80.40 | 0.00 | - | 2 | 2 | 31.77% |
| SPY231229C00361000 | 2023-05-19 9:30AM EDT | 2023-12-29 | 73.34 | 79.74 | 80.72 | 0.00 | - | 1 | 15 | 31.02% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00361000 | 2023-06-08 9:40AM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 891 | 60.94% |
| SPY230613P00361000 | 2023-06-09 2:51PM EDT | 2023-06-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 191 | 58.59% |
| SPY230616P00361000 | 2023-06-09 4:01PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 95 | 5,635 | 50.00% |
| SPY230630P00361000 | 2023-06-09 9:58AM EDT | 2023-06-30 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 4 | 1,454 | 32.72% |
| SPY230721P00361000 | 2023-06-09 12:47PM EDT | 2023-07-21 | 0.41 | 0.40 | 0.41 | -0.05 | -10.87% | 13 | 1,579 | 27.22% |
| SPY230915P00361000 | 2023-06-09 2:47PM EDT | 2023-09-15 | 1.62 | 1.58 | 1.59 | -0.16 | -8.99% | 62 | 2,480 | 23.37% |
| SPY230929P00361000 | 2023-06-09 1:49PM EDT | 2023-09-29 | 1.99 | 1.95 | 1.98 | -0.12 | -5.69% | 120 | 246 | 23.07% |
| SPY231215P00361000 | 2023-06-09 1:36PM EDT | 2023-12-15 | 4.03 | 4.00 | 4.04 | -0.09 | -2.18% | 11 | 404 | 21.67% |
| SPY231229P00361000 | 2023-05-12 11:10AM EDT | 2023-12-29 | 8.89 | 4.34 | 4.43 | 0.00 | - | 200 | 222 | 21.52% |
© 2023 Yahoo. All rights reserved.