SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:397.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00397000 | 2023-06-02 2:57PM EDT | 2023-06-05 | 31.26 | 30.52 | 31.35 | +7.05 | +29.12% | 1 | 3 | 62.74% |
| SPY230607C00397000 | 2023-05-31 1:29PM EDT | 2023-06-07 | 21.09 | 30.65 | 31.49 | 0.00 | - | 2 | 2 | 47.14% |
| SPY230609C00397000 | 2023-06-02 10:16AM EDT | 2023-06-09 | 29.01 | 30.91 | 31.75 | +6.43 | +28.48% | 1 | 13 | 42.04% |
| SPY230616C00397000 | 2023-06-02 3:01PM EDT | 2023-06-16 | 32.47 | 31.31 | 32.40 | +9.72 | +42.73% | 19 | 7,298 | 33.34% |
| SPY230623C00397000 | 2023-06-02 10:59AM EDT | 2023-06-23 | 32.11 | 31.43 | 32.40 | +7.92 | +32.74% | 44 | 38 | 26.88% |
| SPY230630C00397000 | 2023-06-02 11:41AM EDT | 2023-06-30 | 31.57 | 31.68 | 32.61 | +8.20 | +35.09% | 6 | 1,095 | 24.06% |
| SPY230707C00397000 | 2023-05-25 11:55AM EDT | 2023-07-07 | 21.45 | 32.02 | 32.91 | 0.00 | - | - | 1 | 22.55% |
| SPY230721C00397000 | 2023-06-01 3:27PM EDT | 2023-07-21 | 34.03 | 33.42 | 34.22 | +4.92 | +16.90% | 34 | 216 | 22.60% |
| SPY230818C00397000 | 2023-06-01 1:43PM EDT | 2023-08-18 | 31.81 | 36.64 | 37.35 | 0.00 | - | 4 | 5,940 | 23.68% |
| SPY230915C00397000 | 2023-06-02 3:01PM EDT | 2023-09-15 | 40.28 | 39.51 | 40.17 | +8.26 | +25.80% | 1 | 1,794 | 24.18% |
| SPY230929C00397000 | 2023-06-02 12:29PM EDT | 2023-09-29 | 40.18 | 40.32 | 40.95 | +4.93 | +13.99% | 2 | 389 | 23.68% |
| SPY231215C00397000 | 2023-05-24 3:32PM EDT | 2023-12-15 | 37.99 | 47.28 | 48.18 | 0.00 | - | 2 | 120 | 25.18% |
| SPY231229C00397000 | 2023-06-02 3:44PM EDT | 2023-12-29 | 48.75 | 47.87 | 48.78 | +7.88 | +19.28% | 1 | 389 | 24.84% |
| SPY240328C00397000 | 2023-06-02 11:04AM EDT | 2024-03-28 | 54.88 | 54.47 | 55.73 | +9.92 | +22.06% | 4 | 5 | 25.77% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00397000 | 2023-06-02 3:27PM EDT | 2023-06-05 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 666 | 39.45% |
| SPY230606P00397000 | 2023-06-02 11:58AM EDT | 2023-06-06 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 1,130 | 33.79% |
| SPY230607P00397000 | 2023-06-01 4:04PM EDT | 2023-06-07 | 0.09 | 0.03 | 0.04 | 0.00 | - | 23 | 122 | 30.27% |
| SPY230608P00397000 | 2023-06-02 10:58AM EDT | 2023-06-08 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 5 | 80 | 27.93% |
| SPY230609P00397000 | 2023-06-02 3:47PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,511 | 4,271 | 26.07% |
| SPY230616P00397000 | 2023-06-02 4:13PM EDT | 2023-06-16 | 0.28 | 0.27 | 0.28 | -0.29 | -50.88% | 2,023 | 13,584 | 22.63% |
| SPY230623P00397000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 0.43 | 0.46 | 0.48 | -0.47 | -52.22% | 3,214 | 6,345 | 20.31% |
| SPY230630P00397000 | 2023-06-02 4:01PM EDT | 2023-06-30 | 0.80 | 0.79 | 0.80 | -0.56 | -41.18% | 972 | 6,529 | 19.64% |
| SPY230707P00397000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 1.03 | 1.06 | 1.08 | -0.69 | -40.12% | 163 | 307 | 18.90% |
| SPY230721P00397000 | 2023-06-02 3:37PM EDT | 2023-07-21 | 1.69 | 1.73 | 1.77 | -0.95 | -35.98% | 390 | 41,869 | 18.31% |
| SPY230818P00397000 | 2023-06-02 3:26PM EDT | 2023-08-18 | 3.25 | 3.30 | 3.34 | -1.28 | -28.26% | 206 | 3,854 | 18.05% |
| SPY230915P00397000 | 2023-06-02 2:17PM EDT | 2023-09-15 | 4.85 | 4.76 | 4.89 | -1.13 | -18.90% | 377 | 4,461 | 17.95% |
| SPY230929P00397000 | 2023-06-02 12:04PM EDT | 2023-09-29 | 5.83 | 5.65 | 5.72 | -1.17 | -16.71% | 8 | 478 | 18.04% |
| SPY231215P00397000 | 2023-06-02 10:43AM EDT | 2023-12-15 | 9.84 | 9.06 | 9.33 | -1.16 | -10.55% | 2 | 538 | 17.75% |
| SPY231229P00397000 | 2023-06-01 3:43PM EDT | 2023-12-29 | 11.77 | 9.66 | 9.96 | 0.00 | - | 4 | 190 | 17.74% |
| SPY240328P00397000 | 2023-06-02 12:07PM EDT | 2024-03-28 | 13.47 | 12.99 | 13.65 | -6.21 | -31.55% | 2 | 33 | 17.67% |
© 2023 Yahoo. All rights reserved.