SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:363.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00363000 | 2023-06-07 11:02AM EDT | 2023-06-16 | 65.17 | 66.88 | 68.29 | 0.00 | - | 1 | 4,975 | 71.19% |
| SPY230630C00363000 | 2023-05-22 3:36PM EDT | 2023-06-30 | 57.42 | 67.04 | 68.01 | 0.00 | - | 4 | 133 | 45.35% |
| SPY230915C00363000 | 2023-05-03 9:45AM EDT | 2023-09-15 | 58.98 | 67.37 | 68.30 | 0.00 | - | 4 | 2 | 22.08% |
| SPY230929C00363000 | 2023-02-10 2:18PM EDT | 2023-09-29 | 62.23 | 41.99 | 43.76 | 0.00 | - | - | 2 | 0.00% |
| SPY231215C00363000 | 2023-04-06 10:30AM EDT | 2023-12-15 | 63.23 | 65.54 | 66.24 | 0.00 | - | 30 | 165 | 0.00% |
| SPY231229C00363000 | 2023-06-07 1:41PM EDT | 2023-12-29 | 75.08 | 77.95 | 78.92 | 0.00 | - | 1 | 24 | 30.65% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00363000 | 2023-06-08 9:52AM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 231 | 59.38% |
| SPY230613P00363000 | 2023-06-09 9:50AM EDT | 2023-06-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 985 | 56.64% |
| SPY230616P00363000 | 2023-06-09 4:07PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 49 | 8,988 | 48.44% |
| SPY230630P00363000 | 2023-06-09 9:46AM EDT | 2023-06-30 | 0.13 | 0.14 | 0.15 | -0.03 | -18.75% | 1 | 4,033 | 32.13% |
| SPY230721P00363000 | 2023-06-09 11:04AM EDT | 2023-07-21 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38% | 42 | 1,113 | 26.71% |
| SPY230915P00363000 | 2023-06-09 3:16PM EDT | 2023-09-15 | 1.68 | 1.65 | 1.66 | -0.21 | -11.11% | 21 | 3,695 | 23.03% |
| SPY230929P00363000 | 2023-06-08 3:25PM EDT | 2023-09-29 | 2.07 | 2.03 | 2.06 | 0.00 | - | 269 | 634 | 22.73% |
| SPY231215P00363000 | 2023-06-09 3:58PM EDT | 2023-12-15 | 4.17 | 4.14 | 4.19 | -0.39 | -8.55% | 57 | 878 | 21.42% |
| SPY231229P00363000 | 2023-05-23 11:33AM EDT | 2023-12-29 | 7.76 | 4.50 | 4.59 | 0.00 | - | 7 | 81 | 21.28% |
© 2023 Yahoo. All rights reserved.