SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:335.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00335000 | 2023-06-09 11:25AM EDT | 2023-06-16 | 95.85 | 94.82 | 96.23 | +1.56 | +1.65% | 34 | 246 | 96.88% |
| SPY230630C00335000 | 2023-06-09 2:42PM EDT | 2023-06-30 | 95.40 | 94.99 | 95.96 | +4.42 | +4.86% | 6 | 779 | 55.13% |
| SPY230707C00335000 | 2023-05-30 2:38PM EDT | 2023-07-07 | 86.64 | 95.00 | 95.97 | 0.00 | - | - | 0 | 53.49% |
| SPY230721C00335000 | 2023-06-02 10:56AM EDT | 2023-07-21 | 92.80 | 95.31 | 96.26 | 0.00 | - | 3 | 234 | 45.85% |
| SPY230818C00335000 | 2023-06-02 1:42PM EDT | 2023-08-18 | 95.71 | 97.05 | 97.97 | 0.00 | - | 4 | 12 | 42.95% |
| SPY230915C00335000 | 2023-06-09 12:30PM EDT | 2023-09-15 | 98.36 | 98.80 | 99.69 | +0.35 | +0.36% | 10 | 281 | 41.08% |
| SPY230929C00335000 | 2023-06-06 10:17AM EDT | 2023-09-29 | 96.94 | 98.98 | 99.86 | 0.00 | - | 14 | 11 | 38.83% |
| SPY231020C00335000 | 2023-03-03 3:39PM EDT | 2023-10-20 | 80.62 | 84.86 | 86.03 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00335000 | 2023-05-31 12:16PM EDT | 2023-12-15 | 92.87 | 103.29 | 104.37 | 0.00 | - | 7 | 468 | 37.04% |
| SPY231229C00335000 | 2023-04-28 11:29AM EDT | 2023-12-29 | 91.68 | 96.08 | 97.36 | 0.00 | - | 1 | 13 | 23.82% |
| SPY240119C00335000 | 2023-06-09 1:27PM EDT | 2024-01-19 | 104.42 | 104.10 | 105.16 | +3.42 | +3.39% | 1 | 868 | 35.05% |
| SPY240315C00335000 | 2023-05-09 2:00PM EDT | 2024-03-15 | 93.50 | 106.68 | 107.25 | 0.00 | - | 4 | 190 | 33.68% |
| SPY240328C00335000 | 2023-05-26 1:39PM EDT | 2024-03-28 | 100.45 | 107.74 | 109.11 | 0.00 | - | 2 | 5 | 34.87% |
| SPY240621C00335000 | 2023-06-01 3:53PM EDT | 2024-06-21 | 105.21 | 111.92 | 113.61 | 0.00 | - | 2 | 35 | 34.62% |
| SPY241220C00335000 | 2023-06-08 3:49PM EDT | 2024-12-20 | 118.42 | 118.69 | 120.69 | 0.00 | - | 1 | 82 | 33.20% |
| SPY250117C00335000 | 2023-06-05 12:20PM EDT | 2025-01-17 | 119.27 | 118.00 | 122.37 | 0.00 | - | 3 | 44 | 33.47% |
| SPY250321C00335000 | 2023-06-05 10:18AM EDT | 2025-03-21 | 119.88 | 116.39 | 126.39 | 0.00 | - | 12 | 10 | 34.20% |
| SPY251219C00335000 | 2023-05-31 2:28PM EDT | 2025-12-19 | 120.80 | 124.01 | 134.01 | 0.00 | - | 2 | 30 | 32.42% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00335000 | 2023-06-09 1:16PM EDT | 2023-06-16 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 71 | 24,299 | 64.06% |
| SPY230623P00335000 | 2023-06-09 10:44AM EDT | 2023-06-23 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,209 | 48.63% |
| SPY230630P00335000 | 2023-06-09 9:31AM EDT | 2023-06-30 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 3 | 41,939 | 41.80% |
| SPY230707P00335000 | 2023-06-09 3:45PM EDT | 2023-07-07 | 0.12 | 0.11 | 0.12 | 0.00 | - | 115 | 32,649 | 38.09% |
| SPY230721P00335000 | 2023-06-09 3:26PM EDT | 2023-07-21 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 160 | 39,668 | 34.03% |
| SPY230818P00335000 | 2023-06-09 11:56AM EDT | 2023-08-18 | 0.56 | 0.53 | 0.54 | +0.02 | +3.70% | 175 | 29,077 | 29.88% |
| SPY230915P00335000 | 2023-06-09 3:39PM EDT | 2023-09-15 | 0.96 | 0.94 | 0.95 | -0.01 | -1.03% | 57 | 6,714 | 27.95% |
| SPY230929P00335000 | 2023-06-09 3:41PM EDT | 2023-09-29 | 1.17 | 1.16 | 1.18 | -0.04 | -3.31% | 3 | 2,461 | 27.28% |
| SPY231020P00335000 | 2023-06-09 11:48AM EDT | 2023-10-20 | 1.54 | 1.54 | 1.56 | 0.00 | - | 2 | 1,976 | 26.54% |
| SPY231117P00335000 | 2023-06-06 11:34AM EDT | 2023-11-17 | 2.34 | 2.06 | 2.09 | 0.00 | - | 1 | 80 | 25.77% |
| SPY231215P00335000 | 2023-06-09 3:52PM EDT | 2023-12-15 | 2.57 | 2.57 | 2.60 | 0.00 | - | 2,341 | 8,591 | 25.07% |
| SPY231229P00335000 | 2023-06-07 3:17PM EDT | 2023-12-29 | 3.05 | 2.80 | 2.86 | 0.00 | - | 75 | 2,568 | 24.78% |
| SPY240119P00335000 | 2023-06-09 3:07PM EDT | 2024-01-19 | 3.25 | 3.16 | 3.24 | +0.05 | +1.56% | 78 | 7,827 | 24.37% |
| SPY240315P00335000 | 2023-06-08 9:54AM EDT | 2024-03-15 | 4.67 | 4.14 | 4.32 | 0.00 | - | 1 | 1,461 | 23.60% |
| SPY240328P00335000 | 2023-06-09 9:30AM EDT | 2024-03-28 | 4.55 | 4.41 | 4.60 | -0.16 | -3.40% | 3 | 89 | 23.49% |
| SPY240621P00335000 | 2023-06-09 3:22PM EDT | 2024-06-21 | 5.95 | 5.63 | 6.42 | -0.23 | -3.72% | 34 | 1,676 | 22.92% |
| SPY241220P00335000 | 2023-06-06 11:56AM EDT | 2024-12-20 | 9.91 | 8.73 | 9.67 | 0.00 | - | 2 | 2,498 | 21.70% |
| SPY250117P00335000 | 2023-06-08 11:57AM EDT | 2025-01-17 | 9.50 | 8.42 | 9.90 | 0.00 | - | 1 | 146 | 21.37% |
| SPY250321P00335000 | 2023-03-27 9:52AM EDT | 2025-03-21 | 18.92 | 14.50 | 19.50 | 0.00 | - | 6 | 3 | 26.92% |
| SPY250620P00335000 | 2023-05-19 11:33AM EDT | 2025-06-20 | 15.02 | 6.79 | 16.79 | 0.00 | - | 2 | 2 | 23.56% |
| SPY251219P00335000 | 2023-06-07 4:00PM EDT | 2025-12-19 | 14.66 | 8.24 | 15.05 | 0.00 | - | 14 | 46 | 20.14% |
© 2023 Yahoo. All rights reserved.