SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:345.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00345000 | 2023-05-26 2:22PM EDT | 2023-06-02 | 75.01 | 83.43 | 83.61 | 0.00 | - | 3 | 4 | 198.24% |
| SPY230609C00345000 | 2023-05-31 10:17AM EDT | 2023-06-09 | 73.03 | 83.82 | 84.05 | 0.00 | - | 1 | 0 | 81.69% |
| SPY230616C00345000 | 2023-06-02 12:25PM EDT | 2023-06-16 | 83.17 | 84.33 | 84.59 | +4.82 | +6.15% | 10 | 216 | 66.69% |
| SPY230623C00345000 | 2023-05-25 2:37PM EDT | 2023-06-23 | 70.16 | 83.92 | 84.29 | 0.00 | - | - | 0 | 51.34% |
| SPY230630C00345000 | 2023-05-22 10:07AM EDT | 2023-06-30 | 75.17 | 83.93 | 84.60 | 0.00 | - | 1 | 44 | 49.08% |
| SPY230721C00345000 | 2023-05-22 2:22PM EDT | 2023-07-21 | 76.83 | 84.33 | 85.26 | 0.00 | - | 5 | 210 | 40.92% |
| SPY230818C00345000 | 2023-05-31 12:14PM EDT | 2023-08-18 | 75.95 | 86.34 | 87.22 | 0.00 | - | 10 | 65 | 39.23% |
| SPY230915C00345000 | 2023-06-01 2:21PM EDT | 2023-09-15 | 82.53 | 88.03 | 88.87 | 0.00 | - | 46 | 111 | 37.44% |
| SPY230929C00345000 | 2023-05-09 2:19PM EDT | 2023-09-29 | 75.42 | 88.64 | 89.48 | 0.00 | - | 2 | 123 | 36.40% |
| SPY231020C00345000 | 2023-05-15 10:13AM EDT | 2023-10-20 | 74.55 | 89.12 | 90.22 | 0.00 | - | 2 | 13 | 34.89% |
| SPY231215C00345000 | 2023-05-31 12:14PM EDT | 2023-12-15 | 83.77 | 93.28 | 94.35 | 0.00 | - | 10 | 431 | 35.11% |
| SPY231229C00345000 | 2023-03-31 11:03AM EDT | 2023-12-29 | 78.10 | 84.76 | 85.51 | 0.00 | - | 2 | 56 | 20.47% |
| SPY240119C00345000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 94.60 | 94.25 | 95.38 | +9.72 | +11.45% | 7 | 593 | 33.55% |
| SPY240315C00345000 | 2023-06-01 10:45AM EDT | 2024-03-15 | 90.34 | 97.72 | 99.03 | 0.00 | - | 2 | 212 | 33.73% |
| SPY240328C00345000 | 2023-05-19 4:13PM EDT | 2024-03-28 | 90.58 | 98.04 | 99.38 | 0.00 | - | 6 | 16 | 33.32% |
| SPY240621C00345000 | 2023-06-01 3:53PM EDT | 2024-06-21 | 102.14 | 102.44 | 104.10 | +5.27 | +5.44% | 1 | 3,915 | 33.22% |
| SPY241220C00345000 | 2023-05-31 1:58PM EDT | 2024-12-20 | 101.90 | 109.88 | 111.72 | 0.00 | - | 1 | 67 | 32.18% |
| SPY250117C00345000 | 2023-05-16 12:21PM EDT | 2025-01-17 | 97.00 | 108.86 | 113.29 | 0.00 | - | 1 | 34 | 32.36% |
| SPY250321C00345000 | 2023-05-18 3:58PM EDT | 2025-03-21 | 105.47 | 111.00 | 116.00 | 0.00 | - | 3 | 8 | 32.31% |
| SPY251219C00345000 | 2023-05-05 11:45AM EDT | 2025-12-19 | 105.96 | 119.00 | 124.00 | 0.00 | - | 1 | 5 | 30.90% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00345000 | 2023-06-02 1:40PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 112,807 | 131.25% |
| SPY230609P00345000 | 2023-06-02 1:03PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 118 | 1,575 | 50.00% |
| SPY230616P00345000 | 2023-06-02 3:09PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 333 | 0 | 42.97% |
| SPY230623P00345000 | 2023-06-02 2:54PM EDT | 2023-06-23 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 90 | 36,415 | 36.96% |
| SPY230630P00345000 | 2023-06-02 2:49PM EDT | 2023-06-30 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 82 | 8,479 | 34.18% |
| SPY230707P00345000 | 2023-06-02 2:46PM EDT | 2023-07-07 | 0.20 | 0.20 | 0.21 | -0.11 | -35.48% | 8,196 | 45 | 31.86% |
| SPY230721P00345000 | 2023-06-02 2:51PM EDT | 2023-07-21 | 0.38 | 0.37 | 0.38 | -0.16 | -29.63% | 17,836 | 28,294 | 29.57% |
| SPY230818P00345000 | 2023-06-02 2:47PM EDT | 2023-08-18 | 0.85 | 0.85 | 0.86 | -0.27 | -24.11% | 65 | 10,235 | 27.31% |
| SPY230915P00345000 | 2023-06-02 2:36PM EDT | 2023-09-15 | 1.48 | 1.45 | 1.47 | -0.39 | -20.86% | 379 | 15,015 | 26.17% |
| SPY230929P00345000 | 2023-06-02 2:58PM EDT | 2023-09-29 | 1.83 | 1.80 | 1.81 | -0.45 | -19.74% | 7 | 0 | 25.78% |
| SPY231020P00345000 | 2023-06-02 1:56PM EDT | 2023-10-20 | 2.34 | 2.33 | 2.33 | -0.46 | -16.43% | 40 | 2,026 | 25.28% |
| SPY231215P00345000 | 2023-06-02 2:36PM EDT | 2023-12-15 | 3.68 | 3.65 | 3.68 | -1.10 | -23.01% | 5 | 3,536 | 24.16% |
| SPY231229P00345000 | 2023-06-02 11:55AM EDT | 2023-12-29 | 4.10 | 3.98 | 4.01 | -0.60 | -12.77% | 2 | 1,005 | 23.94% |
| SPY240119P00345000 | 2023-06-02 2:38PM EDT | 2024-01-19 | 4.44 | 4.42 | 4.48 | -0.84 | -15.91% | 459 | 19,360 | 23.59% |
| SPY240315P00345000 | 2023-06-02 12:40PM EDT | 2024-03-15 | 5.85 | 5.66 | 5.83 | -1.14 | -16.31% | 7 | 0 | 23.00% |
| SPY240328P00345000 | 2023-06-02 1:05PM EDT | 2024-03-28 | 6.18 | 5.97 | 6.18 | -1.43 | -18.79% | 14 | 127 | 22.94% |
| SPY240621P00345000 | 2023-06-02 3:09PM EDT | 2024-06-21 | 7.90 | 7.48 | 8.00 | -2.30 | -22.55% | 106 | 1,234 | 22.16% |
| SPY241220P00345000 | 2023-06-02 9:43AM EDT | 2024-12-20 | 12.00 | 11.25 | 12.02 | -1.10 | -8.40% | 1 | 4,752 | 21.38% |
| SPY250117P00345000 | 2023-06-02 1:04PM EDT | 2025-01-17 | 11.80 | 10.72 | 12.85 | -2.16 | -15.47% | 106 | 0 | 21.46% |
| SPY250321P00345000 | 2023-06-02 1:06PM EDT | 2025-03-21 | 12.93 | 10.85 | 14.44 | -4.41 | -25.43% | 2 | 10 | 21.46% |
| SPY251219P00345000 | 2023-05-19 10:29AM EDT | 2025-12-19 | 17.65 | 14.50 | 19.50 | -0.85 | -4.59% | 10 | 206 | 20.72% |
© 2023 Yahoo. All rights reserved.