SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:374.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607C00374000 | 2023-06-06 10:17AM EDT | 2023-06-07 | 53.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230609C00374000 | 2023-06-01 10:42AM EDT | 2023-06-09 | 45.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230613C00374000 | 2023-06-01 3:03PM EDT | 2023-06-13 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00374000 | 2023-06-06 3:00PM EDT | 2023-06-16 | 54.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230623C00374000 | 2023-05-09 2:11PM EDT | 2023-06-23 | 41.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230630C00374000 | 2023-06-01 4:14PM EDT | 2023-06-30 | 49.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00374000 | 2023-05-31 10:24AM EDT | 2023-07-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00374000 | 2023-06-01 3:07PM EDT | 2023-09-15 | 56.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230929C00374000 | 2023-04-04 10:02AM EDT | 2023-09-29 | 52.78 | 44.82 | 45.59 | 0.00 | - | 2 | 11 | 0.00% |
| SPY231215C00374000 | 2023-04-20 11:01AM EDT | 2023-12-15 | 58.19 | 60.07 | 60.77 | 0.00 | - | 2 | 90 | 21.58% |
| SPY231229C00374000 | 2023-06-02 12:52PM EDT | 2023-12-29 | 67.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00374000 | 2023-05-31 3:01PM EDT | 2023-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230608P00374000 | 2023-06-02 1:16PM EDT | 2023-06-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| SPY230609P00374000 | 2023-06-05 12:55PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SPY230616P00374000 | 2023-06-06 3:41PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY230623P00374000 | 2023-06-06 3:55PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY230630P00374000 | 2023-06-06 3:27PM EDT | 2023-06-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| SPY230721P00374000 | 2023-06-06 4:10PM EDT | 2023-07-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| SPY230818P00374000 | 2023-06-06 1:32PM EDT | 2023-08-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SPY230915P00374000 | 2023-06-06 1:42PM EDT | 2023-09-15 | 2.49 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| SPY230929P00374000 | 2023-06-06 10:30AM EDT | 2023-09-29 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY231215P00374000 | 2023-06-05 4:00PM EDT | 2023-12-15 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY231229P00374000 | 2023-06-05 9:46AM EDT | 2023-12-29 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.