SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:355.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00355000 | 2023-05-18 1:36PM EDT | 2023-06-09 | 62.79 | 73.19 | 73.93 | 0.00 | - | 2 | 5 | 112.89% |
| SPY230612C00355000 | 2023-06-02 11:31AM EDT | 2023-06-12 | 73.04 | 73.25 | 73.99 | 0.00 | - | 30 | - | 81.35% |
| SPY230616C00355000 | 2023-06-06 3:17PM EDT | 2023-06-16 | 73.53 | 73.27 | 74.65 | -0.51 | -0.69% | 5 | 1,945 | 68.77% |
| SPY230630C00355000 | 2023-05-24 10:47AM EDT | 2023-06-30 | 58.14 | 73.49 | 74.44 | 0.00 | - | 2 | 95 | 48.52% |
| SPY230721C00355000 | 2023-06-06 3:12PM EDT | 2023-07-21 | 74.11 | 74.00 | 74.97 | +6.54 | +9.68% | 1 | 124 | 38.20% |
| SPY230818C00355000 | 2023-06-05 1:01PM EDT | 2023-08-18 | 77.75 | 76.00 | 76.91 | 0.00 | - | 4 | 460 | 36.22% |
| SPY230915C00355000 | 2023-05-31 2:11PM EDT | 2023-09-15 | 70.23 | 78.03 | 78.88 | 0.00 | - | 13 | 694 | 35.12% |
| SPY230929C00355000 | 2023-05-30 3:13PM EDT | 2023-09-29 | 72.40 | 78.36 | 79.19 | 0.00 | - | 1 | 109 | 33.50% |
| SPY231020C00355000 | 2023-06-02 3:40PM EDT | 2023-10-20 | 80.24 | 79.27 | 80.33 | 0.00 | - | 1 | 204 | 32.73% |
| SPY231215C00355000 | 2023-06-06 3:42PM EDT | 2023-12-15 | 83.51 | 83.45 | 84.45 | -0.82 | -0.97% | 2 | 3,562 | 32.84% |
| SPY231229C00355000 | 2023-06-01 11:47AM EDT | 2023-12-29 | 78.73 | 83.76 | 84.76 | 0.00 | - | 1 | 14 | 32.07% |
| SPY240119C00355000 | 2023-06-02 2:55PM EDT | 2024-01-19 | 85.42 | 84.62 | 85.61 | 0.00 | - | 11 | 440 | 31.49% |
| SPY240315C00355000 | 2023-06-05 1:43PM EDT | 2024-03-15 | 89.32 | 88.49 | 89.74 | 0.00 | - | 6 | 116 | 32.10% |
| SPY240328C00355000 | 2023-05-24 10:07AM EDT | 2024-03-28 | 76.05 | 88.84 | 90.09 | 0.00 | - | 4 | 279 | 31.70% |
| SPY240621C00355000 | 2023-06-06 10:07AM EDT | 2024-06-21 | 93.10 | 93.61 | 95.04 | -2.68 | -2.80% | 12 | 781 | 31.74% |
| SPY241220C00355000 | 2023-05-11 11:37AM EDT | 2024-12-20 | 87.95 | 101.11 | 103.07 | 0.00 | - | 3 | 1,402 | 30.97% |
| SPY250117C00355000 | 2023-04-13 1:23PM EDT | 2025-01-17 | 90.28 | 86.50 | 91.00 | 0.00 | - | 6 | 31 | 22.99% |
| SPY250321C00355000 | 2023-05-31 1:58PM EDT | 2025-03-21 | 97.42 | 103.00 | 107.50 | 0.00 | - | 1 | 2 | 31.15% |
| SPY251219C00355000 | 2023-05-26 10:41AM EDT | 2025-12-19 | 107.50 | 111.50 | 116.50 | 0.00 | - | 3 | 7 | 30.22% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00355000 | 2023-06-02 3:40PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 141 | 112.50% |
| SPY230608P00355000 | 2023-05-26 11:04AM EDT | 2023-06-08 | 0.12 | 0.00 | 0.01 | 0.00 | - | 33 | 33 | 79.69% |
| SPY230609P00355000 | 2023-06-05 12:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 19,418 | 65.63% |
| SPY230612P00355000 | 2023-06-02 3:59PM EDT | 2023-06-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 50.78% |
| SPY230614P00355000 | 2023-06-02 12:21PM EDT | 2023-06-14 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 20 | 40 | 46.88% |
| SPY230616P00355000 | 2023-06-06 3:29PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 80 | 37,878 | 44.34% |
| SPY230623P00355000 | 2023-06-06 3:58PM EDT | 2023-06-23 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 12 | 690 | 35.94% |
| SPY230630P00355000 | 2023-06-06 12:44PM EDT | 2023-06-30 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 22 | 37,868 | 32.23% |
| SPY230707P00355000 | 2023-06-06 3:59PM EDT | 2023-07-07 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 36 | 35,627 | 29.83% |
| SPY230714P00355000 | 2023-06-06 2:21PM EDT | 2023-07-14 | 0.30 | 0.27 | 0.28 | -0.04 | -11.76% | 7 | 7 | 28.54% |
| SPY230721P00355000 | 2023-06-06 3:57PM EDT | 2023-07-21 | 0.37 | 0.36 | 0.37 | -0.08 | -17.78% | 503 | 74,367 | 27.42% |
| SPY230818P00355000 | 2023-06-06 4:11PM EDT | 2023-08-18 | 0.84 | 0.84 | 0.85 | -0.18 | -17.65% | 906 | 10,849 | 25.00% |
| SPY230915P00355000 | 2023-06-06 1:38PM EDT | 2023-09-15 | 1.60 | 1.48 | 1.50 | -0.16 | -9.09% | 258 | 6,335 | 24.00% |
| SPY230929P00355000 | 2023-06-06 2:40PM EDT | 2023-09-29 | 1.90 | 1.85 | 1.87 | -0.29 | -13.24% | 6,736 | 711 | 23.69% |
| SPY231020P00355000 | 2023-06-06 1:42PM EDT | 2023-10-20 | 2.58 | 2.40 | 2.43 | -0.31 | -10.73% | 6 | 4,462 | 23.28% |
| SPY231117P00355000 | 2023-06-06 3:40PM EDT | 2023-11-17 | 3.25 | 3.14 | 3.18 | -0.32 | -8.96% | 4 | 133 | 22.82% |
| SPY231215P00355000 | 2023-06-06 12:01PM EDT | 2023-12-15 | 3.98 | 3.86 | 3.90 | -0.42 | -9.55% | 4 | 8,725 | 22.38% |
| SPY231229P00355000 | 2023-06-06 3:50PM EDT | 2023-12-29 | 4.30 | 4.22 | 4.30 | -0.54 | -11.16% | 1 | 7,658 | 22.26% |
| SPY240119P00355000 | 2023-06-06 3:28PM EDT | 2024-01-19 | 4.82 | 4.73 | 4.83 | -0.55 | -10.24% | 361 | 11,546 | 22.00% |
| SPY240315P00355000 | 2023-06-05 3:40PM EDT | 2024-03-15 | 6.78 | 6.09 | 6.38 | 0.00 | - | 31 | 702 | 21.64% |
| SPY240328P00355000 | 2023-06-06 10:25AM EDT | 2024-03-28 | 6.95 | 6.42 | 6.81 | -0.49 | -6.59% | 2 | 204 | 21.65% |
| SPY240621P00355000 | 2023-06-06 3:13PM EDT | 2024-06-21 | 8.62 | 8.26 | 8.87 | -0.51 | -5.59% | 1 | 1,217 | 21.06% |
| SPY241220P00355000 | 2023-06-06 11:27AM EDT | 2024-12-20 | 12.89 | 11.95 | 12.90 | -0.27 | -2.05% | 42 | 4,567 | 20.23% |
| SPY250117P00355000 | 2023-06-05 3:58PM EDT | 2025-01-17 | 13.48 | 11.52 | 13.50 | 0.00 | - | 5 | 451 | 20.15% |
| SPY250321P00355000 | 2023-05-25 2:34PM EDT | 2025-03-21 | 17.60 | 12.00 | 14.60 | 0.00 | - | 1 | 18 | 19.85% |
| SPY250620P00355000 | 2023-05-22 10:06AM EDT | 2025-06-20 | 18.33 | 13.50 | 18.50 | 0.00 | - | - | 1 | 20.81% |
| SPY251219P00355000 | 2023-06-02 11:25AM EDT | 2025-12-19 | 19.05 | 16.00 | 19.30 | 0.00 | - | 3 | 28 | 19.05% |
© 2023 Yahoo. All rights reserved.