SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:362.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00362000 | 2023-05-30 11:42AM EDT | 2023-06-16 | 59.88 | 66.10 | 67.22 | 0.00 | - | 10 | 3,031 | 50.66% |
| SPY230630C00362000 | 2023-03-31 1:48PM EDT | 2023-06-30 | 51.69 | 57.58 | 57.95 | 0.00 | - | 3 | 595 | 0.00% |
| SPY230915C00362000 | 2023-04-12 1:38PM EDT | 2023-09-15 | 60.89 | 58.26 | 58.86 | 0.00 | - | 2 | 154 | 0.00% |
| SPY230929C00362000 | 2023-04-12 11:43AM EDT | 2023-09-29 | 60.42 | 58.88 | 59.56 | 0.00 | - | 1 | 129 | 0.00% |
| SPY231215C00362000 | 2023-04-05 10:34AM EDT | 2023-12-15 | 64.70 | 66.37 | 67.06 | 0.00 | - | - | 124 | 14.77% |
| SPY231229C00362000 | 2023-03-22 3:45PM EDT | 2023-12-29 | 57.27 | 67.37 | 68.68 | 0.00 | - | 2 | 2 | 17.79% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00362000 | 2023-06-01 10:00AM EDT | 2023-06-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | 158 | 159 | 51.56% |
| SPY230607P00362000 | 2023-05-30 10:00AM EDT | 2023-06-07 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 91 | 50.00% |
| SPY230616P00362000 | 2023-06-02 1:57PM EDT | 2023-06-16 | 0.11 | 0.08 | 0.10 | -0.07 | -38.89% | 202 | 13,548 | 36.91% |
| SPY230630P00362000 | 2023-06-02 3:20PM EDT | 2023-06-30 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 101 | 2,698 | 29.30% |
| SPY230721P00362000 | 2023-06-02 1:23PM EDT | 2023-07-21 | 0.58 | 0.57 | 0.59 | -0.19 | -24.68% | 156 | 1,695 | 25.95% |
| SPY230915P00362000 | 2023-06-02 11:23AM EDT | 2023-09-15 | 2.19 | 2.12 | 2.15 | -0.56 | -20.36% | 2 | 2,489 | 23.57% |
| SPY230929P00362000 | 2023-06-02 3:10PM EDT | 2023-09-29 | 2.57 | 2.60 | 2.64 | -0.66 | -20.43% | 12 | 238 | 23.39% |
| SPY231215P00362000 | 2023-06-02 11:06AM EDT | 2023-12-15 | 5.06 | 4.93 | 5.01 | -1.77 | -25.92% | 26 | 227 | 22.16% |
| SPY231229P00362000 | 2023-06-01 12:25PM EDT | 2023-12-29 | 6.34 | 5.23 | 5.45 | 0.00 | - | 2 | 30 | 22.03% |
© 2023 Yahoo. All rights reserved.