SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:365.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00365000 | 2023-06-06 10:13AM EDT | 2023-06-09 | 62.53 | 61.46 | 62.17 | 0.00 | - | 1 | 401 | 105.47% |
| SPY230616C00365000 | 2023-06-06 1:22PM EDT | 2023-06-16 | 62.79 | 61.68 | 62.90 | 0.00 | - | 2 | 2,355 | 59.67% |
| SPY230630C00365000 | 2023-06-06 3:31PM EDT | 2023-06-30 | 63.73 | 61.77 | 62.68 | 0.00 | - | 1 | 628 | 40.81% |
| SPY230721C00365000 | 2023-06-06 10:46AM EDT | 2023-07-21 | 64.41 | 62.47 | 63.33 | 0.00 | - | 100 | 172 | 32.86% |
| SPY230818C00365000 | 2023-06-05 10:20AM EDT | 2023-08-18 | 66.77 | 64.67 | 65.47 | 0.00 | - | 1 | 706 | 32.12% |
| SPY230915C00365000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 63.03 | 66.86 | 67.62 | 0.00 | - | 2 | 1,376 | 31.62% |
| SPY230929C00365000 | 2023-05-31 10:08AM EDT | 2023-09-29 | 61.02 | 67.28 | 68.01 | 0.00 | - | 8 | 311 | 30.30% |
| SPY231020C00365000 | 2023-06-06 3:59PM EDT | 2023-10-20 | 70.08 | 68.40 | 69.33 | 0.00 | - | 2 | 525 | 29.90% |
| SPY231215C00365000 | 2023-06-05 12:49PM EDT | 2023-12-15 | 75.38 | 72.84 | 73.73 | -1.03 | -1.35% | 2 | 1,598 | 30.39% |
| SPY231229C00365000 | 2023-05-16 1:21PM EDT | 2023-12-29 | 63.21 | 73.21 | 74.10 | 0.00 | - | 10 | 66 | 29.74% |
| SPY240119C00365000 | 2023-06-01 10:13AM EDT | 2024-01-19 | 77.38 | 74.22 | 75.10 | +8.89 | +12.98% | 2 | 555 | 29.35% |
| SPY240315C00365000 | 2023-06-07 11:18AM EDT | 2024-03-15 | 79.86 | 78.32 | 79.47 | -0.81 | -1.00% | 2 | 524 | 30.15% |
| SPY240328C00365000 | 2023-06-02 11:54AM EDT | 2024-03-28 | 80.31 | 78.73 | 79.88 | 0.00 | - | 6 | 97 | 29.83% |
| SPY240621C00365000 | 2023-06-01 2:49PM EDT | 2024-06-21 | 80.58 | 83.81 | 85.13 | 0.00 | - | 11 | 105 | 30.10% |
| SPY241220C00365000 | 2023-06-05 3:05PM EDT | 2024-12-20 | 92.21 | 91.98 | 93.78 | 0.00 | - | 1 | 868 | 29.75% |
| SPY250117C00365000 | 2023-06-07 11:52AM EDT | 2025-01-17 | 95.42 | 91.31 | 95.82 | +0.42 | +0.44% | 5 | 569 | 30.16% |
| SPY250321C00365000 | 2023-05-25 11:47AM EDT | 2025-03-21 | 87.00 | 94.00 | 99.00 | 0.00 | - | 1 | 8 | 30.34% |
| SPY250620C00365000 | 2023-06-05 3:59PM EDT | 2025-06-20 | 101.35 | 97.50 | 102.00 | 0.00 | - | 1 | 2 | 29.88% |
| SPY251219C00365000 | 2023-06-02 10:15AM EDT | 2025-12-19 | 103.78 | 103.50 | 108.50 | 0.00 | - | 2 | 14 | 29.60% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00365000 | 2023-06-05 11:39AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 69 | 96.88% |
| SPY230609P00365000 | 2023-06-07 9:30AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 18,984 | 74.22% |
| SPY230612P00365000 | 2023-06-05 2:39PM EDT | 2023-06-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 20 | 50.39% |
| SPY230613P00365000 | 2023-06-05 9:34AM EDT | 2023-06-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 161 | 46.09% |
| SPY230616P00365000 | 2023-06-07 2:19PM EDT | 2023-06-16 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 393 | 51,182 | 41.41% |
| SPY230623P00365000 | 2023-06-07 3:23PM EDT | 2023-06-23 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 15 | 1,065 | 32.86% |
| SPY230630P00365000 | 2023-06-07 3:48PM EDT | 2023-06-30 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 29 | 31,697 | 29.35% |
| SPY230707P00365000 | 2023-06-07 3:50PM EDT | 2023-07-07 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 39 | 33,053 | 27.00% |
| SPY230714P00365000 | 2023-06-07 9:30AM EDT | 2023-07-14 | 0.35 | 0.36 | 0.38 | -0.01 | -2.78% | 3 | 35 | 26.03% |
| SPY230721P00365000 | 2023-06-07 3:47PM EDT | 2023-07-21 | 0.49 | 0.48 | 0.49 | +0.02 | +4.26% | 525 | 71,247 | 24.96% |
| SPY230818P00365000 | 2023-06-07 4:12PM EDT | 2023-08-18 | 1.13 | 1.12 | 1.13 | +0.03 | +2.73% | 478 | 5,920 | 23.08% |
| SPY230915P00365000 | 2023-06-07 3:44PM EDT | 2023-09-15 | 1.94 | 1.95 | 1.96 | +0.08 | +4.30% | 96 | 13,333 | 22.35% |
| SPY230929P00365000 | 2023-06-07 10:55AM EDT | 2023-09-29 | 2.46 | 2.39 | 2.42 | +0.13 | +5.58% | 5 | 2,808 | 22.15% |
| SPY231020P00365000 | 2023-06-07 3:34PM EDT | 2023-10-20 | 3.05 | 3.06 | 3.10 | -0.04 | -1.29% | 197 | 14,325 | 21.84% |
| SPY231117P00365000 | 2023-06-07 1:56PM EDT | 2023-11-17 | 3.99 | 3.92 | 3.98 | +0.01 | +0.25% | 3 | 467 | 21.46% |
| SPY231215P00365000 | 2023-06-07 3:32PM EDT | 2023-12-15 | 4.68 | 4.74 | 4.79 | +0.03 | +0.65% | 13 | 22,471 | 21.07% |
| SPY231229P00365000 | 2023-06-06 2:42PM EDT | 2023-12-29 | 5.25 | 5.14 | 5.24 | 0.00 | - | 8 | 999 | 20.98% |
| SPY240119P00365000 | 2023-06-07 12:24PM EDT | 2024-01-19 | 5.70 | 5.71 | 5.84 | -0.01 | -0.18% | 132 | 13,332 | 20.76% |
| SPY240315P00365000 | 2023-06-07 10:33AM EDT | 2024-03-15 | 7.30 | 7.25 | 7.53 | -0.61 | -7.71% | 18 | 1,037 | 20.44% |
| SPY240328P00365000 | 2023-06-06 10:00AM EDT | 2024-03-28 | 8.28 | 7.60 | 8.02 | 0.00 | - | 124 | 116 | 20.49% |
| SPY240621P00365000 | 2023-06-07 3:27PM EDT | 2024-06-21 | 9.81 | 9.65 | 10.24 | -0.35 | -3.44% | 103 | 14,859 | 19.97% |
| SPY241220P00365000 | 2023-06-07 3:13PM EDT | 2024-12-20 | 13.97 | 13.62 | 14.69 | -0.13 | -0.92% | 1,113 | 2,824 | 19.36% |
| SPY250117P00365000 | 2023-06-05 2:52PM EDT | 2025-01-17 | 15.28 | 13.23 | 16.25 | 0.00 | - | 5 | 1,045 | 19.86% |
| SPY250321P00365000 | 2023-06-02 2:20PM EDT | 2025-03-21 | 15.96 | 14.00 | 18.50 | 0.00 | - | 1 | 2 | 20.17% |
| SPY251219P00365000 | 2023-06-05 12:40PM EDT | 2025-12-19 | 20.70 | 18.50 | 23.00 | 0.00 | - | 3 | 186 | 19.04% |
© 2023 Yahoo. All rights reserved.