SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00370000 | 2023-06-07 10:10AM EDT | 2023-06-08 | 59.18 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPY230609C00370000 | 2023-06-07 11:50AM EDT | 2023-06-09 | 57.73 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY230614C00370000 | 2023-06-05 10:32AM EDT | 2023-06-14 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY230616C00370000 | 2023-06-07 9:32AM EDT | 2023-06-16 | 59.30 | 0.00 | 0.00 | 0.00 | - | 30 | 7,056 | 0.00% |
| SPY230623C00370000 | 2023-06-07 11:50AM EDT | 2023-06-23 | 58.10 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SPY230630C00370000 | 2023-06-02 1:08PM EDT | 2023-06-30 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,291 | 0.00% |
| SPY230707C00370000 | 2023-06-06 1:02PM EDT | 2023-07-07 | 57.81 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPY230721C00370000 | 2023-06-07 1:21PM EDT | 2023-07-21 | 57.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3,937 | 0.00% |
| SPY230818C00370000 | 2023-06-07 10:47AM EDT | 2023-08-18 | 61.42 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| SPY230915C00370000 | 2023-06-07 11:28AM EDT | 2023-09-15 | 63.77 | 0.00 | 0.00 | 0.00 | - | 20 | 361 | 0.00% |
| SPY230929C00370000 | 2023-06-06 10:05AM EDT | 2023-09-29 | 63.23 | 0.00 | 0.00 | 0.00 | - | 6 | 443 | 0.00% |
| SPY231020C00370000 | 2023-06-02 10:11AM EDT | 2023-10-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 0.00% |
| SPY231215C00370000 | 2023-06-07 9:38AM EDT | 2023-12-15 | 70.80 | 0.00 | 0.00 | 0.00 | - | 27 | 3,145 | 0.00% |
| SPY231229C00370000 | 2023-06-01 3:30PM EDT | 2023-12-29 | 65.79 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SPY240119C00370000 | 2023-06-07 9:55AM EDT | 2024-01-19 | 73.13 | 0.00 | 0.00 | 0.00 | - | 4 | 623 | 0.00% |
| SPY240315C00370000 | 2023-06-05 12:00PM EDT | 2024-03-15 | 77.37 | 0.00 | 0.00 | 0.00 | - | 121 | 185 | 0.00% |
| SPY240328C00370000 | 2023-06-07 11:29AM EDT | 2024-03-28 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| SPY240621C00370000 | 2023-06-06 1:56PM EDT | 2024-06-21 | 80.88 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 0.00% |
| SPY241220C00370000 | 2023-06-07 12:27PM EDT | 2024-12-20 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,048 | 0.00% |
| SPY250117C00370000 | 2023-06-05 1:43PM EDT | 2025-01-17 | 91.29 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| SPY250321C00370000 | 2023-05-30 12:09PM EDT | 2025-03-21 | 89.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00370000 | 2023-06-05 1:15PM EDT | 2025-12-19 | 105.25 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00370000 | 2023-06-05 1:31PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 50.00% |
| SPY230609P00370000 | 2023-06-07 3:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 9,215 | 50.00% |
| SPY230612P00370000 | 2023-06-02 9:52AM EDT | 2023-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 25.00% |
| SPY230613P00370000 | 2023-06-06 11:45AM EDT | 2023-06-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| SPY230614P00370000 | 2023-06-05 12:04PM EDT | 2023-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 188 | 25.00% |
| SPY230615P00370000 | 2023-06-06 10:39AM EDT | 2023-06-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 25.00% |
| SPY230616P00370000 | 2023-06-07 4:11PM EDT | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 326 | 90,154 | 25.00% |
| SPY230623P00370000 | 2023-06-07 3:37PM EDT | 2023-06-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 1,837 | 12.50% |
| SPY230630P00370000 | 2023-06-07 4:05PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 597 | 25,829 | 12.50% |
| SPY230707P00370000 | 2023-06-07 3:04PM EDT | 2023-07-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 18,740 | 12.50% |
| SPY230714P00370000 | 2023-06-07 3:00PM EDT | 2023-07-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 804 | 884 | 12.50% |
| SPY230721P00370000 | 2023-06-07 4:12PM EDT | 2023-07-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 293 | 57,735 | 6.25% |
| SPY230818P00370000 | 2023-06-07 4:03PM EDT | 2023-08-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6,198 | 33,085 | 6.25% |
| SPY230915P00370000 | 2023-06-07 4:05PM EDT | 2023-09-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2,673 | 47,983 | 6.25% |
| SPY230929P00370000 | 2023-06-07 1:28PM EDT | 2023-09-29 | 2.73 | 0.00 | 0.00 | 0.00 | - | 279 | 26,959 | 6.25% |
| SPY231020P00370000 | 2023-06-07 3:54PM EDT | 2023-10-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 241 | 14,369 | 6.25% |
| SPY231117P00370000 | 2023-06-07 2:01PM EDT | 2023-11-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,591 | 3.13% |
| SPY231215P00370000 | 2023-06-07 3:35PM EDT | 2023-12-15 | 5.14 | 0.00 | 0.00 | 0.00 | - | 47 | 36,932 | 3.13% |
| SPY231229P00370000 | 2023-06-07 3:55PM EDT | 2023-12-29 | 5.70 | 0.00 | 0.00 | 0.00 | - | 151 | 1,439 | 3.13% |
| SPY240119P00370000 | 2023-06-07 1:56PM EDT | 2024-01-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 223 | 14,490 | 3.13% |
| SPY240315P00370000 | 2023-06-07 11:19AM EDT | 2024-03-15 | 8.08 | 0.00 | 0.00 | 0.00 | - | 25 | 7,819 | 3.13% |
| SPY240328P00370000 | 2023-06-07 2:58PM EDT | 2024-03-28 | 8.38 | 0.00 | 0.00 | 0.00 | - | 9 | 240 | 3.13% |
| SPY240621P00370000 | 2023-06-07 2:12PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 22 | 10,194 | 3.13% |
| SPY241220P00370000 | 2023-06-07 2:31PM EDT | 2024-12-20 | 14.93 | 0.00 | 0.00 | 0.00 | - | 69 | 9,243 | 3.13% |
| SPY250117P00370000 | 2023-06-07 10:56AM EDT | 2025-01-17 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,350 | 3.13% |
| SPY250321P00370000 | 2023-06-05 11:31AM EDT | 2025-03-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| SPY250620P00370000 | 2023-06-06 2:42PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| SPY251219P00370000 | 2023-06-07 2:28PM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 1.56% |
© 2023 Yahoo. All rights reserved.