SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:392.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607C00392000 | 2023-06-06 11:29AM EDT | 2023-06-07 | 35.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230608C00392000 | 2023-06-02 11:19AM EDT | 2023-06-08 | 35.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230609C00392000 | 2023-06-06 10:50AM EDT | 2023-06-09 | 36.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230613C00392000 | 2023-06-02 3:14PM EDT | 2023-06-13 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00392000 | 2023-06-05 10:02AM EDT | 2023-06-16 | 37.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230623C00392000 | 2023-06-02 10:25AM EDT | 2023-06-23 | 33.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230630C00392000 | 2023-06-05 2:57PM EDT | 2023-06-30 | 36.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00392000 | 2023-06-06 9:35AM EDT | 2023-07-21 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230818C00392000 | 2023-06-06 9:41AM EDT | 2023-08-18 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00392000 | 2023-06-06 11:11AM EDT | 2023-09-15 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00392000 | 2023-05-02 3:51PM EDT | 2023-09-29 | 35.51 | 40.10 | 40.68 | 0.00 | - | 120 | 316 | 18.41% |
| SPY231215C00392000 | 2023-05-18 10:18AM EDT | 2023-12-15 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231229C00392000 | 2023-05-10 3:14PM EDT | 2023-12-29 | 43.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328C00392000 | 2023-06-02 11:57AM EDT | 2024-03-28 | 58.74 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00392000 | 2023-06-05 3:30PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230608P00392000 | 2023-06-05 2:26PM EDT | 2023-06-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY230609P00392000 | 2023-06-06 12:38PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230612P00392000 | 2023-06-05 3:35PM EDT | 2023-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| SPY230613P00392000 | 2023-06-05 11:15AM EDT | 2023-06-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230616P00392000 | 2023-06-06 3:41PM EDT | 2023-06-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| SPY230623P00392000 | 2023-06-06 3:58PM EDT | 2023-06-23 | 0.24 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| SPY230630P00392000 | 2023-06-06 3:56PM EDT | 2023-06-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| SPY230707P00392000 | 2023-06-06 3:25PM EDT | 2023-07-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY230721P00392000 | 2023-06-06 2:43PM EDT | 2023-07-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY230818P00392000 | 2023-06-06 1:02PM EDT | 2023-08-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| SPY230915P00392000 | 2023-06-06 3:34PM EDT | 2023-09-15 | 3.76 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| SPY230929P00392000 | 2023-06-05 11:54AM EDT | 2023-09-29 | 4.89 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| SPY231117P00392000 | 2023-06-06 3:17PM EDT | 2023-11-17 | 6.73 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| SPY231215P00392000 | 2023-06-06 10:49AM EDT | 2023-12-15 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY231229P00392000 | 2023-06-02 12:20PM EDT | 2023-12-29 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240328P00392000 | 2023-06-06 9:56AM EDT | 2024-03-28 | 12.45 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.