SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:359.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00359000 | 2023-06-07 12:20PM EDT | 2023-06-16 | 68.64 | 69.86 | 70.89 | 0.00 | - | 2 | 3,919 | 55.13% |
| SPY230630C00359000 | 2023-03-27 12:03PM EDT | 2023-06-30 | 45.98 | 50.30 | 50.99 | 0.00 | - | 2 | 550 | 0.00% |
| SPY230915C00359000 | 2023-04-21 9:35AM EDT | 2023-09-15 | 63.79 | 66.72 | 67.34 | 0.00 | - | 1 | 95 | 0.00% |
| SPY230929C00359000 | 2023-03-22 11:43AM EDT | 2023-09-29 | 55.97 | 64.03 | 64.78 | 0.00 | - | 2 | 2 | 0.00% |
| SPY231215C00359000 | 2023-04-19 12:25PM EDT | 2023-12-15 | 71.30 | 72.76 | 73.53 | 0.00 | - | 6 | 4 | 20.76% |
| SPY231229C00359000 | 2023-04-11 1:01PM EDT | 2023-12-29 | 69.84 | 68.43 | 68.95 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00359000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 418 | 440 | 76.56% |
| SPY230612P00359000 | 2023-06-01 10:13AM EDT | 2023-06-12 | 0.08 | 0.01 | 0.02 | 0.00 | - | - | 262 | 53.13% |
| SPY230613P00359000 | 2023-06-07 3:40PM EDT | 2023-06-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 243 | 50.00% |
| SPY230616P00359000 | 2023-06-07 2:33PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,067 | 8,942 | 45.80% |
| SPY230630P00359000 | 2023-06-08 4:08PM EDT | 2023-06-30 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 14 | 1,985 | 32.13% |
| SPY230915P00359000 | 2023-06-07 10:20AM EDT | 2023-09-15 | 1.73 | 1.53 | 1.55 | +0.09 | +5.49% | 20 | 1,475 | 23.40% |
| SPY230929P00359000 | 2023-06-08 9:30AM EDT | 2023-09-29 | 2.12 | 1.90 | 1.92 | -0.04 | -1.85% | 119 | 248 | 23.08% |
| SPY231215P00359000 | 2023-06-07 1:00PM EDT | 2023-12-15 | 3.92 | 3.93 | 3.96 | -0.33 | -7.76% | 8 | 894 | 21.77% |
| SPY231229P00359000 | 2023-06-01 2:43PM EDT | 2023-12-29 | 5.99 | 4.28 | 4.35 | 0.00 | - | 8 | 26 | 21.63% |
© 2023 Yahoo. All rights reserved.