SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00395000 | 2023-06-07 9:49AM EDT | 2023-06-08 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPY230609C00395000 | 2023-06-07 2:35PM EDT | 2023-06-09 | 31.67 | 0.00 | 0.00 | 0.00 | - | 12 | 722 | 0.00% |
| SPY230616C00395000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 32.30 | 0.00 | 0.00 | 0.00 | - | 32 | 16,835 | 0.00% |
| SPY230623C00395000 | 2023-06-07 2:35PM EDT | 2023-06-23 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230630C00395000 | 2023-06-07 11:09AM EDT | 2023-06-30 | 33.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,857 | 0.00% |
| SPY230707C00395000 | 2023-05-31 10:35AM EDT | 2023-07-07 | 24.99 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPY230714C00395000 | 2023-06-01 11:03AM EDT | 2023-07-14 | 27.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY230721C00395000 | 2023-06-07 4:04PM EDT | 2023-07-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 16 | 12,581 | 0.00% |
| SPY230818C00395000 | 2023-06-07 2:31PM EDT | 2023-08-18 | 37.24 | 0.00 | 0.00 | 0.00 | - | 15 | 6,179 | 0.00% |
| SPY230915C00395000 | 2023-06-07 3:50PM EDT | 2023-09-15 | 39.78 | 0.00 | 0.00 | 0.00 | - | 35 | 4,543 | 0.00% |
| SPY230929C00395000 | 2023-06-07 3:46PM EDT | 2023-09-29 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 0.00% |
| SPY231020C00395000 | 2023-06-07 9:47AM EDT | 2023-10-20 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,628 | 0.00% |
| SPY231215C00395000 | 2023-06-07 3:50PM EDT | 2023-12-15 | 47.66 | 0.00 | 0.00 | 0.00 | - | 5 | 3,467 | 0.00% |
| SPY231229C00395000 | 2023-06-05 2:44PM EDT | 2023-12-29 | 49.08 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 0.00% |
| SPY240119C00395000 | 2023-06-07 9:44AM EDT | 2024-01-19 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,297 | 0.00% |
| SPY240315C00395000 | 2023-06-07 9:51AM EDT | 2024-03-15 | 56.83 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| SPY240328C00395000 | 2023-06-05 10:48AM EDT | 2024-03-28 | 57.53 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| SPY240621C00395000 | 2023-06-06 1:29PM EDT | 2024-06-21 | 61.50 | 0.00 | 0.00 | 0.00 | - | 5 | 845 | 0.00% |
| SPY241220C00395000 | 2023-06-07 11:08AM EDT | 2024-12-20 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 4,215 | 0.00% |
| SPY250117C00395000 | 2023-06-07 11:09AM EDT | 2025-01-17 | 71.86 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250321C00395000 | 2023-06-07 10:42AM EDT | 2025-03-21 | 75.87 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| SPY251219C00395000 | 2023-06-07 11:10AM EDT | 2025-12-19 | 85.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1,287 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00395000 | 2023-06-07 3:58PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 370 | 25.00% |
| SPY230609P00395000 | 2023-06-07 4:04PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 748 | 10,634 | 25.00% |
| SPY230612P00395000 | 2023-06-07 3:29PM EDT | 2023-06-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 12.50% |
| SPY230613P00395000 | 2023-06-07 3:39PM EDT | 2023-06-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 153 | 12.50% |
| SPY230614P00395000 | 2023-06-07 4:05PM EDT | 2023-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY230615P00395000 | 2023-06-06 11:54AM EDT | 2023-06-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
| SPY230616P00395000 | 2023-06-07 4:07PM EDT | 2023-06-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,100 | 87,004 | 12.50% |
| SPY230623P00395000 | 2023-06-07 4:05PM EDT | 2023-06-23 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 8,102 | 6.25% |
| SPY230630P00395000 | 2023-06-07 3:57PM EDT | 2023-06-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,368 | 44,412 | 6.25% |
| SPY230707P00395000 | 2023-06-07 4:01PM EDT | 2023-07-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,405 | 1,643 | 6.25% |
| SPY230714P00395000 | 2023-06-07 3:54PM EDT | 2023-07-14 | 1.03 | 0.00 | 0.00 | 0.00 | - | 130 | 1,375 | 6.25% |
| SPY230721P00395000 | 2023-06-07 4:14PM EDT | 2023-07-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,627 | 67,154 | 6.25% |
| SPY230818P00395000 | 2023-06-07 4:13PM EDT | 2023-08-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 3.13% |
| SPY230915P00395000 | 2023-06-07 3:47PM EDT | 2023-09-15 | 4.11 | 0.00 | 0.00 | 0.00 | - | 456 | 40,733 | 3.13% |
| SPY230929P00395000 | 2023-06-07 2:34PM EDT | 2023-09-29 | 4.93 | 0.00 | 0.00 | 0.00 | - | 95 | 14,880 | 3.13% |
| SPY231020P00395000 | 2023-06-07 3:55PM EDT | 2023-10-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY231117P00395000 | 2023-06-07 12:35PM EDT | 2023-11-17 | 7.17 | 0.00 | 0.00 | 0.00 | - | 7 | 389 | 3.13% |
| SPY231215P00395000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 8.36 | 0.00 | 0.00 | 0.00 | - | 93 | 16,842 | 3.13% |
| SPY231229P00395000 | 2023-06-07 10:34AM EDT | 2023-12-29 | 8.81 | 0.00 | 0.00 | 0.00 | - | 7 | 637 | 1.56% |
| SPY240119P00395000 | 2023-06-07 3:47PM EDT | 2024-01-19 | 9.72 | 0.00 | 0.00 | 0.00 | - | 27 | 10,062 | 1.56% |
| SPY240315P00395000 | 2023-06-07 1:48PM EDT | 2024-03-15 | 12.01 | 0.00 | 0.00 | 0.00 | - | 18 | 2,721 | 1.56% |
| SPY240328P00395000 | 2023-06-07 11:47AM EDT | 2024-03-28 | 12.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY240621P00395000 | 2023-06-07 3:46PM EDT | 2024-06-21 | 15.04 | 0.00 | 0.00 | 0.00 | - | 123 | 17,368 | 1.56% |
| SPY241220P00395000 | 2023-06-07 2:56PM EDT | 2024-12-20 | 20.16 | 0.00 | 0.00 | 0.00 | - | 81 | 4,555 | 1.56% |
| SPY250117P00395000 | 2023-06-06 9:37AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 6 | 704 | 1.56% |
| SPY250321P00395000 | 2023-05-17 12:31PM EDT | 2025-03-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 772 | 1.56% |
| SPY251219P00395000 | 2023-06-01 3:46PM EDT | 2025-12-19 | 31.49 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.78% |
© 2023 Yahoo. All rights reserved.