SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:380.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00380000 | 2023-06-05 3:31PM EDT | 2023-06-09 | 47.59 | 46.48 | 47.19 | 0.00 | - | 14 | 28 | 82.91% |
| SPY230612C00380000 | 2023-06-05 10:16AM EDT | 2023-06-12 | 48.26 | 46.51 | 47.25 | 0.00 | - | 1 | 5 | 53.76% |
| SPY230613C00380000 | 2023-06-06 9:34AM EDT | 2023-06-13 | 46.61 | 46.58 | 47.32 | 0.00 | - | 1 | 1 | 50.81% |
| SPY230616C00380000 | 2023-06-07 2:31PM EDT | 2023-06-16 | 47.39 | 46.73 | 47.94 | -1.49 | -3.05% | 24 | 13,016 | 54.32% |
| SPY230623C00380000 | 2023-06-06 11:08AM EDT | 2023-06-23 | 48.63 | 46.80 | 47.71 | 0.00 | - | 3 | 68 | 38.94% |
| SPY230630C00380000 | 2023-06-05 2:43PM EDT | 2023-06-30 | 47.95 | 46.85 | 47.74 | 0.00 | - | 10 | 787 | 32.68% |
| SPY230707C00380000 | 2023-06-07 3:12PM EDT | 2023-07-07 | 47.40 | 46.96 | 47.83 | +1.44 | +3.13% | 26 | 6 | 29.13% |
| SPY230714C00380000 | 2023-06-01 11:03AM EDT | 2023-07-14 | 41.53 | 47.30 | 48.13 | 0.00 | - | - | 1 | 27.69% |
| SPY230721C00380000 | 2023-06-07 11:44AM EDT | 2023-07-21 | 49.10 | 47.87 | 48.68 | -0.86 | -1.72% | 1 | 1,596 | 27.56% |
| SPY230818C00380000 | 2023-06-05 1:09PM EDT | 2023-08-18 | 53.89 | 50.43 | 51.17 | 0.00 | - | 10 | 1,458 | 27.69% |
| SPY230915C00380000 | 2023-06-07 9:47AM EDT | 2023-09-15 | 54.08 | 52.91 | 53.60 | +0.08 | +0.15% | 2 | 1,144 | 27.70% |
| SPY230929C00380000 | 2023-06-05 12:28PM EDT | 2023-09-29 | 56.83 | 53.48 | 54.14 | 0.00 | - | 1 | 705 | 26.76% |
| SPY231020C00380000 | 2023-06-02 1:12PM EDT | 2023-10-20 | 56.82 | 54.88 | 55.73 | 0.00 | - | 11 | 2,072 | 26.74% |
| SPY231215C00380000 | 2023-06-07 3:18PM EDT | 2023-12-15 | 60.75 | 59.72 | 60.55 | -0.65 | -1.06% | 14 | 4,181 | 27.59% |
| SPY231229C00380000 | 2023-06-06 2:30PM EDT | 2023-12-29 | 61.50 | 60.19 | 61.01 | 0.00 | - | 1 | 161 | 27.09% |
| SPY240119C00380000 | 2023-06-05 11:47AM EDT | 2024-01-19 | 64.20 | 61.41 | 62.22 | 0.00 | - | 176 | 1,937 | 26.92% |
| SPY240315C00380000 | 2023-06-07 10:17AM EDT | 2024-03-15 | 68.37 | 65.83 | 66.90 | -1.08 | -1.56% | 2 | 661 | 27.89% |
| SPY240328C00380000 | 2023-06-06 9:53AM EDT | 2024-03-28 | 67.39 | 66.31 | 67.39 | 0.00 | - | 54 | 141 | 27.65% |
| SPY240621C00380000 | 2023-06-07 11:07AM EDT | 2024-06-21 | 73.42 | 71.79 | 73.05 | -0.67 | -0.90% | 2 | 3,935 | 28.19% |
| SPY241220C00380000 | 2023-06-07 11:08AM EDT | 2024-12-20 | 82.39 | 81.22 | 82.42 | +4.18 | +5.34% | 2 | 1,705 | 28.26% |
| SPY250117C00380000 | 2023-06-07 11:09AM EDT | 2025-01-17 | 82.66 | 80.10 | 84.50 | +7.19 | +9.53% | 2 | 436 | 28.67% |
| SPY250321C00380000 | 2023-06-02 2:22PM EDT | 2025-03-21 | 86.00 | 83.00 | 88.00 | 0.00 | - | 2 | 65 | 28.99% |
| SPY251219C00380000 | 2023-06-05 2:54PM EDT | 2025-12-19 | 94.00 | 93.00 | 97.50 | 0.00 | - | 2 | 406 | 28.28% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00380000 | 2023-06-06 3:40PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 156 | 71.88% |
| SPY230609P00380000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 236 | 20,128 | 57.03% |
| SPY230612P00380000 | 2023-06-07 4:10PM EDT | 2023-06-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 61 | 38.67% |
| SPY230613P00380000 | 2023-06-07 9:30AM EDT | 2023-06-13 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 439 | 37.31% |
| SPY230614P00380000 | 2023-06-07 3:46PM EDT | 2023-06-14 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 8 | 1,336 | 35.35% |
| SPY230616P00380000 | 2023-06-07 4:09PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,302 | 106,511 | 33.30% |
| SPY230623P00380000 | 2023-06-07 3:49PM EDT | 2023-06-23 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 75 | 3,194 | 26.71% |
| SPY230630P00380000 | 2023-06-07 4:11PM EDT | 2023-06-30 | 0.28 | 0.28 | 0.29 | +0.01 | +3.70% | 517 | 26,108 | 24.51% |
| SPY230707P00380000 | 2023-06-07 3:20PM EDT | 2023-07-07 | 0.39 | 0.41 | 0.42 | -0.01 | -2.50% | 7,087 | 3,103 | 22.93% |
| SPY230714P00380000 | 2023-06-07 3:41PM EDT | 2023-07-14 | 0.60 | 0.58 | 0.60 | +0.03 | +5.26% | 80 | 250 | 22.14% |
| SPY230721P00380000 | 2023-06-07 4:13PM EDT | 2023-07-21 | 0.77 | 0.76 | 0.77 | +0.05 | +6.94% | 1,946 | 70,917 | 21.39% |
| SPY230818P00380000 | 2023-06-07 4:02PM EDT | 2023-08-18 | 1.70 | 1.69 | 1.71 | +0.07 | +4.29% | 789 | 45,236 | 20.28% |
| SPY230915P00380000 | 2023-06-07 4:14PM EDT | 2023-09-15 | 2.81 | 2.80 | 2.82 | +0.10 | +3.69% | 1,435 | 60,449 | 19.90% |
| SPY230929P00380000 | 2023-06-07 3:57PM EDT | 2023-09-29 | 3.39 | 3.39 | 3.43 | +0.04 | +1.19% | 310 | 14,437 | 19.85% |
| SPY231020P00380000 | 2023-06-07 3:40PM EDT | 2023-10-20 | 4.29 | 4.23 | 4.28 | +0.18 | +4.38% | 215 | 22,210 | 19.68% |
| SPY231117P00380000 | 2023-06-07 2:53PM EDT | 2023-11-17 | 5.30 | 5.28 | 5.35 | -0.03 | -0.56% | 169 | 784 | 19.45% |
| SPY231215P00380000 | 2023-06-07 3:56PM EDT | 2023-12-15 | 6.32 | 6.26 | 6.32 | +0.07 | +1.12% | 114 | 13,931 | 19.18% |
| SPY231229P00380000 | 2023-06-07 2:52PM EDT | 2023-12-29 | 6.78 | 6.75 | 6.87 | +0.11 | +1.65% | 7 | 1,352 | 19.15% |
| SPY240119P00380000 | 2023-06-07 2:05PM EDT | 2024-01-19 | 7.45 | 7.43 | 7.53 | +0.05 | +0.68% | 87 | 20,476 | 18.96% |
| SPY240315P00380000 | 2023-06-07 2:51PM EDT | 2024-03-15 | 9.40 | 9.21 | 9.49 | +0.15 | +1.62% | 637 | 2,400 | 18.80% |
| SPY240328P00380000 | 2023-06-07 3:52PM EDT | 2024-03-28 | 9.88 | 9.63 | 10.08 | -0.07 | -0.70% | 19 | 139 | 18.90% |
| SPY240621P00380000 | 2023-06-07 2:52PM EDT | 2024-06-21 | 12.21 | 12.00 | 12.58 | -0.25 | -2.01% | 74 | 7,276 | 18.54% |
| SPY241220P00380000 | 2023-06-07 2:33PM EDT | 2024-12-20 | 16.85 | 16.37 | 17.50 | -0.42 | -2.43% | 64 | 6,800 | 18.15% |
| SPY250117P00380000 | 2023-06-06 11:50AM EDT | 2025-01-17 | 18.40 | 15.99 | 19.17 | 0.00 | - | 11 | 2,343 | 18.65% |
| SPY250321P00380000 | 2023-06-06 3:37PM EDT | 2025-03-21 | 19.00 | 16.50 | 21.50 | 0.00 | - | 261 | 274 | 18.95% |
| SPY250620P00380000 | 2023-06-01 10:53AM EDT | 2025-06-20 | 23.44 | 20.25 | 21.45 | 0.00 | - | - | 1,049 | 17.73% |
| SPY251219P00380000 | 2023-06-06 3:30PM EDT | 2025-12-19 | 24.35 | 21.50 | 26.00 | +0.64 | +2.70% | 1 | 495 | 17.87% |
© 2023 Yahoo. All rights reserved.