SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00350000 | 2023-06-05 12:05PM EDT | 2023-06-08 | 78.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230609C00350000 | 2023-06-07 10:22AM EDT | 2023-06-09 | 78.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00350000 | 2023-06-07 12:44PM EDT | 2023-06-16 | 78.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230623C00350000 | 2023-05-30 11:08AM EDT | 2023-06-23 | 71.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230630C00350000 | 2023-06-07 9:32AM EDT | 2023-06-30 | 79.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY230721C00350000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 79.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230818C00350000 | 2023-06-07 1:16PM EDT | 2023-08-18 | 79.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915C00350000 | 2023-06-07 4:08PM EDT | 2023-09-15 | 81.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY230929C00350000 | 2023-06-06 12:24PM EDT | 2023-09-29 | 82.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231020C00350000 | 2023-06-02 1:12PM EDT | 2023-10-20 | 84.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231215C00350000 | 2023-06-07 3:24PM EDT | 2023-12-15 | 87.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00350000 | 2023-06-07 9:32AM EDT | 2023-12-29 | 89.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240119C00350000 | 2023-06-05 3:39PM EDT | 2024-01-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315C00350000 | 2023-06-06 3:39PM EDT | 2024-03-15 | 93.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328C00350000 | 2023-06-05 12:51PM EDT | 2024-03-28 | 95.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00350000 | 2023-06-05 3:55PM EDT | 2024-06-21 | 98.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241220C00350000 | 2023-06-02 3:20PM EDT | 2024-12-20 | 105.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY250117C00350000 | 2023-06-07 1:20PM EDT | 2025-01-17 | 107.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00350000 | 2023-06-02 10:13AM EDT | 2025-03-21 | 106.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00350000 | 2023-05-18 1:31PM EDT | 2025-06-20 | 102.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00350000 | 2023-06-07 10:55AM EDT | 2025-12-19 | 116.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00350000 | 2023-06-01 3:41PM EDT | 2023-06-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230609P00350000 | 2023-06-05 3:51PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| SPY230612P00350000 | 2023-06-07 3:15PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY230613P00350000 | 2023-06-05 2:44PM EDT | 2023-06-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY230616P00350000 | 2023-06-07 4:01PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| SPY230623P00350000 | 2023-06-07 1:54PM EDT | 2023-06-23 | 0.06 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 25.00% |
| SPY230630P00350000 | 2023-06-07 3:58PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| SPY230707P00350000 | 2023-06-07 1:47PM EDT | 2023-07-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY230714P00350000 | 2023-06-07 3:50PM EDT | 2023-07-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY230721P00350000 | 2023-06-07 4:06PM EDT | 2023-07-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| SPY230818P00350000 | 2023-06-07 3:56PM EDT | 2023-08-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 12.50% |
| SPY230915P00350000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,540 | 0 | 6.25% |
| SPY230929P00350000 | 2023-06-07 2:28PM EDT | 2023-09-29 | 1.74 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| SPY231020P00350000 | 2023-06-07 4:00PM EDT | 2023-10-20 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,498 | 0 | 6.25% |
| SPY231117P00350000 | 2023-06-07 1:39PM EDT | 2023-11-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY231215P00350000 | 2023-06-07 3:58PM EDT | 2023-12-15 | 3.61 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SPY231229P00350000 | 2023-06-07 1:43PM EDT | 2023-12-29 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240119P00350000 | 2023-06-07 3:20PM EDT | 2024-01-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SPY240315P00350000 | 2023-06-07 11:17AM EDT | 2024-03-15 | 5.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| SPY240328P00350000 | 2023-06-07 11:31AM EDT | 2024-03-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| SPY240621P00350000 | 2023-06-07 3:56PM EDT | 2024-06-21 | 8.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY241220P00350000 | 2023-06-07 11:49AM EDT | 2024-12-20 | 11.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY250117P00350000 | 2023-06-07 11:57AM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321P00350000 | 2023-06-07 4:13PM EDT | 2025-03-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620P00350000 | 2023-05-26 9:30AM EDT | 2025-06-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00350000 | 2023-06-07 2:29PM EDT | 2025-12-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.