SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00360000 | 2023-05-26 9:48AM EDT | 2023-06-05 | 57.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230606C00360000 | 2023-05-26 12:05PM EDT | 2023-06-06 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230608C00360000 | 2023-05-25 2:50PM EDT | 2023-06-08 | 54.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230609C00360000 | 2023-06-02 2:37PM EDT | 2023-06-09 | 68.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230616C00360000 | 2023-06-02 11:08AM EDT | 2023-06-16 | 68.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY230623C00360000 | 2023-05-22 11:55AM EDT | 2023-06-23 | 60.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230630C00360000 | 2023-06-02 11:36AM EDT | 2023-06-30 | 68.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230714C00360000 | 2023-06-02 3:38PM EDT | 2023-07-14 | 69.18 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| SPY230721C00360000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 69.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230818C00360000 | 2023-05-31 11:20AM EDT | 2023-08-18 | 61.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915C00360000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 73.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00360000 | 2023-05-31 10:08AM EDT | 2023-09-29 | 65.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY231020C00360000 | 2023-05-23 2:17PM EDT | 2023-10-20 | 65.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY231215C00360000 | 2023-06-02 2:00PM EDT | 2023-12-15 | 79.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00360000 | 2023-05-26 3:31PM EDT | 2023-12-29 | 73.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240119C00360000 | 2023-06-02 4:11PM EDT | 2024-01-19 | 80.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240315C00360000 | 2023-06-01 12:08PM EDT | 2024-03-15 | 79.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328C00360000 | 2023-06-02 11:55AM EDT | 2024-03-28 | 84.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00360000 | 2023-06-01 2:46PM EDT | 2024-06-21 | 85.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220C00360000 | 2023-06-01 2:40PM EDT | 2024-12-20 | 93.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00360000 | 2023-06-02 3:06PM EDT | 2025-01-17 | 99.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250321C00360000 | 2023-04-04 12:36PM EDT | 2025-03-21 | 86.00 | 80.00 | 84.50 | 0.00 | - | 1 | 24 | 20.07% |
| SPY250620C00360000 | 2023-06-02 11:14AM EDT | 2025-06-20 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00360000 | 2023-06-02 3:29PM EDT | 2025-12-19 | 110.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00360000 | 2023-06-02 11:18AM EDT | 2023-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230606P00360000 | 2023-06-01 3:09PM EDT | 2023-06-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| SPY230607P00360000 | 2023-05-30 1:43PM EDT | 2023-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230608P00360000 | 2023-06-02 10:46AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY230609P00360000 | 2023-06-02 4:00PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 25.00% |
| SPY230612P00360000 | 2023-05-31 4:14PM EDT | 2023-06-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230613P00360000 | 2023-06-02 11:18AM EDT | 2023-06-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230616P00360000 | 2023-06-02 4:12PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| SPY230623P00360000 | 2023-06-02 3:31PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| SPY230630P00360000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| SPY230707P00360000 | 2023-06-02 3:33PM EDT | 2023-07-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| SPY230714P00360000 | 2023-06-02 3:28PM EDT | 2023-07-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35,179 | - | 12.50% |
| SPY230721P00360000 | 2023-06-02 4:12PM EDT | 2023-07-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 38,726 | 0 | 12.50% |
| SPY230818P00360000 | 2023-06-02 4:11PM EDT | 2023-08-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,482 | 0 | 6.25% |
| SPY230915P00360000 | 2023-06-02 4:07PM EDT | 2023-09-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4,709 | 0 | 6.25% |
| SPY230929P00360000 | 2023-06-02 4:12PM EDT | 2023-09-29 | 2.51 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| SPY231020P00360000 | 2023-06-02 4:12PM EDT | 2023-10-20 | 3.16 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 6.25% |
| SPY231117P00360000 | 2023-06-02 4:13PM EDT | 2023-11-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SPY231215P00360000 | 2023-06-02 3:58PM EDT | 2023-12-15 | 4.79 | 0.00 | 0.00 | 0.00 | - | 12,125 | 0 | 6.25% |
| SPY231229P00360000 | 2023-06-02 1:22PM EDT | 2023-12-29 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240119P00360000 | 2023-06-02 4:14PM EDT | 2024-01-19 | 5.83 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 3.13% |
| SPY240315P00360000 | 2023-06-02 3:41PM EDT | 2024-03-15 | 7.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY240328P00360000 | 2023-06-02 3:59PM EDT | 2024-03-28 | 7.65 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| SPY240621P00360000 | 2023-06-02 3:16PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY241220P00360000 | 2023-06-02 1:10PM EDT | 2024-12-20 | 13.84 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| SPY250117P00360000 | 2023-06-02 3:28PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250321P00360000 | 2023-05-23 1:20PM EDT | 2025-03-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY250620P00360000 | 2023-05-23 2:26PM EDT | 2025-06-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219P00360000 | 2023-05-25 1:10PM EDT | 2025-12-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.