SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:330.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00330000 | 2023-06-06 11:21AM EDT | 2023-06-09 | 98.25 | 96.72 | 96.90 | 0.00 | - | 3 | 4 | 132.23% |
| SPY230616C00330000 | 2023-06-06 3:02PM EDT | 2023-06-16 | 98.42 | 96.56 | 97.94 | 0.00 | - | 1 | 325 | 84.81% |
| SPY230630C00330000 | 2023-06-02 11:09AM EDT | 2023-06-30 | 97.80 | 96.78 | 97.69 | 0.00 | - | 1 | 265 | 54.52% |
| SPY230721C00330000 | 2023-06-07 9:46AM EDT | 2023-07-21 | 100.10 | 96.99 | 97.87 | +8.24 | +8.97% | 1 | 28 | 45.13% |
| SPY230818C00330000 | 2023-05-26 2:50PM EDT | 2023-08-18 | 93.96 | 98.76 | 99.63 | 0.00 | - | 2 | 178 | 43.12% |
| SPY230915C00330000 | 2023-06-07 10:10AM EDT | 2023-09-15 | 103.00 | 100.48 | 101.31 | +10.31 | +11.12% | 7 | 226 | 41.35% |
| SPY230929C00330000 | 2023-06-07 10:01AM EDT | 2023-09-29 | 103.85 | 100.61 | 101.44 | +8.61 | +9.04% | 15 | 74 | 39.06% |
| SPY231020C00330000 | 2023-03-29 9:38AM EDT | 2023-10-20 | 80.62 | 94.12 | 94.68 | 0.00 | - | 1 | 3 | 0.00% |
| SPY231215C00330000 | 2023-06-05 2:10PM EDT | 2023-12-15 | 106.94 | 104.85 | 105.88 | 0.00 | - | 2 | 1,037 | 37.38% |
| SPY231229C00330000 | 2023-05-23 11:33AM EDT | 2023-12-29 | 99.06 | 105.04 | 106.07 | 0.00 | - | 1 | 8 | 36.35% |
| SPY240119C00330000 | 2023-06-01 3:16PM EDT | 2024-01-19 | 103.30 | 105.60 | 106.62 | 0.00 | - | 2 | 395 | 35.35% |
| SPY240315C00330000 | 2023-06-06 10:29AM EDT | 2024-03-15 | 110.81 | 108.88 | 110.17 | 0.00 | - | 2 | 140 | 35.62% |
| SPY240328C00330000 | 2023-06-01 2:33PM EDT | 2024-03-28 | 105.78 | 109.20 | 110.49 | 0.00 | - | 2 | 26 | 35.17% |
| SPY240621C00330000 | 2023-06-07 1:39PM EDT | 2024-06-21 | 113.74 | 113.32 | 114.78 | -0.46 | -0.40% | 1 | 832 | 34.80% |
| SPY241220C00330000 | 2023-06-05 2:16PM EDT | 2024-12-20 | 122.24 | 119.66 | 121.71 | 0.00 | - | 2 | 106 | 33.37% |
| SPY250117C00330000 | 2023-05-22 11:47AM EDT | 2025-01-17 | 114.78 | 118.78 | 123.50 | 0.00 | - | 2 | 20 | 33.73% |
| SPY250321C00330000 | 2023-01-09 11:04AM EDT | 2025-03-21 | 100.00 | 113.51 | 118.50 | 0.00 | - | 3 | 5 | 28.95% |
| SPY250620C00330000 | 2023-06-02 11:58AM EDT | 2025-06-20 | 126.00 | 124.00 | 128.50 | 0.00 | - | 1 | 1 | 32.86% |
| SPY251219C00330000 | 2023-05-31 10:11AM EDT | 2025-12-19 | 123.95 | 129.00 | 133.50 | 0.00 | - | 1 | 12 | 31.93% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00330000 | 2023-06-02 3:35PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,239 | 9,705 | 87.50% |
| SPY230616P00330000 | 2023-06-07 11:50AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 18 | 62,028 | 55.08% |
| SPY230623P00330000 | 2023-06-07 4:11PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 828 | 20,197 | 44.34% |
| SPY230630P00330000 | 2023-06-07 3:51PM EDT | 2023-06-30 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 23 | 20,419 | 40.23% |
| SPY230707P00330000 | 2023-06-06 1:14PM EDT | 2023-07-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 1,371 | 36.72% |
| SPY230714P00330000 | 2023-06-07 3:20PM EDT | 2023-07-14 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 6 | 497 | 34.77% |
| SPY230721P00330000 | 2023-06-07 1:31PM EDT | 2023-07-21 | 0.23 | 0.21 | 0.22 | +0.01 | +4.55% | 20 | 50,246 | 33.35% |
| SPY230818P00330000 | 2023-06-07 2:35PM EDT | 2023-08-18 | 0.55 | 0.52 | 0.53 | +0.04 | +7.84% | 164 | 34,211 | 29.93% |
| SPY230915P00330000 | 2023-06-07 3:11PM EDT | 2023-09-15 | 0.95 | 0.93 | 0.95 | +0.03 | +3.26% | 8 | 23,384 | 28.24% |
| SPY230929P00330000 | 2023-06-07 3:25PM EDT | 2023-09-29 | 1.15 | 1.16 | 1.18 | -0.15 | -11.54% | 38 | 4,760 | 27.61% |
| SPY231020P00330000 | 2023-06-07 2:10PM EDT | 2023-10-20 | 1.57 | 1.53 | 1.56 | +0.04 | +2.61% | 571 | 2,421 | 26.91% |
| SPY231117P00330000 | 2023-06-07 1:06PM EDT | 2023-11-17 | 2.07 | 2.05 | 2.08 | +0.03 | +1.47% | 10 | 84 | 26.14% |
| SPY231215P00330000 | 2023-06-07 1:37PM EDT | 2023-12-15 | 2.64 | 2.56 | 2.59 | +0.07 | +2.72% | 7 | 11,175 | 25.46% |
| SPY231229P00330000 | 2023-06-07 3:17PM EDT | 2023-12-29 | 2.82 | 2.81 | 2.86 | -0.07 | -2.42% | 77 | 1,659 | 25.20% |
| SPY240119P00330000 | 2023-06-07 3:36PM EDT | 2024-01-19 | 3.17 | 3.15 | 3.23 | -0.07 | -2.16% | 112 | 9,254 | 24.77% |
| SPY240315P00330000 | 2023-06-07 11:04AM EDT | 2024-03-15 | 4.22 | 4.19 | 4.25 | -0.44 | -9.44% | 41 | 804 | 23.92% |
| SPY240328P00330000 | 2023-06-07 3:30PM EDT | 2024-03-28 | 4.45 | 4.40 | 4.64 | -0.05 | -1.11% | 14 | 182 | 23.99% |
| SPY240621P00330000 | 2023-06-07 12:30PM EDT | 2024-06-21 | 6.06 | 5.81 | 6.30 | +0.01 | +0.17% | 7 | 11,639 | 23.22% |
| SPY241220P00330000 | 2023-06-06 1:41PM EDT | 2024-12-20 | 9.28 | 8.81 | 9.44 | 0.00 | - | 20 | 4,457 | 21.94% |
| SPY250117P00330000 | 2023-06-07 10:18AM EDT | 2025-01-17 | 9.58 | 8.20 | 10.10 | +0.08 | +0.84% | 2 | 639 | 21.96% |
| SPY250321P00330000 | 2023-06-06 10:47AM EDT | 2025-03-21 | 10.50 | 8.50 | 10.60 | 0.00 | - | 1 | 10 | 21.25% |
| SPY250620P00330000 | 2023-06-06 3:40PM EDT | 2025-06-20 | 11.70 | 9.50 | 12.80 | 0.00 | - | 100 | 108 | 21.43% |
| SPY251219P00330000 | 2023-06-07 11:15AM EDT | 2025-12-19 | 13.95 | 12.00 | 14.40 | -0.55 | -3.79% | 9 | 331 | 20.17% |
© 2023 Yahoo. All rights reserved.