SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:399.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00399000 | 2023-06-08 2:35PM EDT | 2023-06-09 | 29.99 | 29.84 | 30.20 | +1.66 | +5.86% | 7 | 505 | 63.67% |
| SPY230616C00399000 | 2023-06-08 3:24PM EDT | 2023-06-16 | 30.63 | 29.98 | 31.05 | +1.44 | +4.93% | 5 | 7,971 | 36.50% |
| SPY230623C00399000 | 2023-06-05 12:55PM EDT | 2023-06-23 | 31.41 | 30.26 | 30.79 | 0.00 | - | 1 | 11 | 24.56% |
| SPY230630C00399000 | 2023-06-08 10:12AM EDT | 2023-06-30 | 28.46 | 30.44 | 30.87 | -0.45 | -1.56% | 1 | 989 | 20.84% |
| SPY230707C00399000 | 2023-06-07 3:46PM EDT | 2023-07-07 | 28.60 | 30.67 | 31.06 | 0.00 | - | 16 | 16 | 19.21% |
| SPY230721C00399000 | 2023-06-06 12:07PM EDT | 2023-07-21 | 31.46 | 31.95 | 32.31 | 0.00 | - | 10 | 1,218 | 20.22% |
| SPY230818C00399000 | 2023-06-02 12:40PM EDT | 2023-08-18 | 35.13 | 35.01 | 35.32 | 0.00 | - | 13 | 1,629 | 21.86% |
| SPY230915C00399000 | 2023-06-06 2:33PM EDT | 2023-09-15 | 37.09 | 37.81 | 38.10 | 0.00 | - | 1 | 2,643 | 22.60% |
| SPY231215C00399000 | 2023-05-25 11:38AM EDT | 2023-12-15 | 36.78 | 45.59 | 45.93 | 0.00 | - | 2 | 20 | 23.82% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00399000 | 2023-06-08 12:52PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,008 | 5,570 | 53.13% |
| SPY230612P00399000 | 2023-06-08 4:07PM EDT | 2023-06-12 | 0.03 | 0.03 | 0.04 | 0.00 | - | 178 | 278 | 29.49% |
| SPY230613P00399000 | 2023-06-08 3:03PM EDT | 2023-06-13 | 0.05 | 0.05 | 0.06 | 0.00 | - | 936 | 202 | 27.83% |
| SPY230614P00399000 | 2023-06-08 3:31PM EDT | 2023-06-14 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 5 | 75 | 26.95% |
| SPY230616P00399000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 290 | 12,774 | 25.49% |
| SPY230623P00399000 | 2023-06-08 12:13PM EDT | 2023-06-23 | 0.30 | 0.27 | 0.28 | -0.02 | -6.25% | 71 | 1,934 | 20.56% |
| SPY230630P00399000 | 2023-06-08 3:33PM EDT | 2023-06-30 | 0.51 | 0.51 | 0.52 | -0.12 | -19.05% | 252 | 3,700 | 19.24% |
| SPY230707P00399000 | 2023-06-08 3:54PM EDT | 2023-07-07 | 0.73 | 0.72 | 0.73 | -0.17 | -18.89% | 8 | 350 | 18.10% |
| SPY230714P00399000 | 2023-06-08 4:00PM EDT | 2023-07-14 | 1.03 | 1.02 | 1.03 | -0.20 | -16.26% | 52 | 90 | 17.73% |
| SPY230721P00399000 | 2023-06-08 3:53PM EDT | 2023-07-21 | 1.29 | 1.31 | 1.32 | -0.27 | -17.31% | 988 | 24,581 | 17.35% |
| SPY230818P00399000 | 2023-06-08 3:52PM EDT | 2023-08-18 | 2.67 | 2.68 | 2.70 | -0.40 | -13.03% | 1,328 | 17,116 | 16.94% |
| SPY230915P00399000 | 2023-06-08 3:21PM EDT | 2023-09-15 | 4.07 | 4.12 | 4.14 | -0.53 | -11.52% | 26 | 4,437 | 16.86% |
| SPY231117P00399000 | 2023-06-07 1:55PM EDT | 2023-11-17 | 7.93 | 7.16 | 7.22 | 0.00 | - | 11 | 14 | 16.85% |
| SPY231215P00399000 | 2023-06-08 3:35PM EDT | 2023-12-15 | 8.37 | 8.32 | 8.38 | -0.60 | -6.69% | 10 | 298 | 16.74% |
© 2023 Yahoo. All rights reserved.