SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:382.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00382000 | 2023-05-30 2:24PM EDT | 2023-06-08 | 38.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230609C00382000 | 2023-06-02 2:48PM EDT | 2023-06-09 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00382000 | 2023-06-02 2:48PM EDT | 2023-06-16 | 47.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230623C00382000 | 2023-05-30 10:34AM EDT | 2023-06-23 | 40.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230630C00382000 | 2023-06-06 9:56AM EDT | 2023-06-30 | 45.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230707C00382000 | 2023-06-02 10:27AM EDT | 2023-07-07 | 44.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230721C00382000 | 2023-05-26 2:34PM EDT | 2023-07-21 | 41.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230818C00382000 | 2023-06-06 3:00PM EDT | 2023-08-18 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00382000 | 2023-05-22 11:16AM EDT | 2023-09-15 | 47.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY230929C00382000 | 2023-05-18 3:37PM EDT | 2023-09-29 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00382000 | 2023-06-06 10:43AM EDT | 2023-12-15 | 59.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00382000 | 2023-04-11 1:40PM EDT | 2023-12-29 | 51.77 | 49.97 | 50.44 | 0.00 | - | 2 | 55 | 15.89% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00382000 | 2023-06-02 11:19AM EDT | 2023-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SPY230608P00382000 | 2023-06-06 4:09PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| SPY230609P00382000 | 2023-06-06 12:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SPY230612P00382000 | 2023-06-05 11:28AM EDT | 2023-06-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 25.00% |
| SPY230613P00382000 | 2023-05-31 11:58AM EDT | 2023-06-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY230616P00382000 | 2023-06-06 4:08PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SPY230623P00382000 | 2023-06-06 3:56PM EDT | 2023-06-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY230630P00382000 | 2023-06-06 3:55PM EDT | 2023-06-30 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY230707P00382000 | 2023-06-06 3:55PM EDT | 2023-07-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230721P00382000 | 2023-06-06 3:00PM EDT | 2023-07-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY230818P00382000 | 2023-06-06 3:59PM EDT | 2023-08-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| SPY230915P00382000 | 2023-06-06 4:02PM EDT | 2023-09-15 | 2.87 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| SPY230929P00382000 | 2023-06-06 12:05PM EDT | 2023-09-29 | 3.61 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| SPY231215P00382000 | 2023-06-02 3:40PM EDT | 2023-12-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY231229P00382000 | 2023-06-02 9:44AM EDT | 2023-12-29 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.