SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:363.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00363000 | 2023-05-17 2:31PM EDT | 2023-06-16 | 54.35 | 65.10 | 66.22 | 0.00 | - | 24 | 0 | 54.42% |
| SPY230630C00363000 | 2023-05-22 3:36PM EDT | 2023-06-30 | 57.42 | 65.19 | 66.20 | 0.00 | - | 4 | 133 | 38.99% |
| SPY230915C00363000 | 2023-05-03 9:45AM EDT | 2023-09-15 | 58.98 | 67.37 | 68.30 | 0.00 | - | 4 | 2 | 26.26% |
| SPY230929C00363000 | 2023-02-10 2:18PM EDT | 2023-09-29 | 62.23 | 41.99 | 43.76 | 0.00 | - | - | 2 | 0.00% |
| SPY231215C00363000 | 2023-04-06 10:30AM EDT | 2023-12-15 | 63.23 | 65.54 | 66.24 | 0.00 | - | 30 | 165 | 15.03% |
| SPY231229C00363000 | 2023-06-01 9:45AM EDT | 2023-12-29 | 68.31 | 76.71 | 77.80 | 0.00 | - | 2 | 0 | 30.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00363000 | 2023-06-02 9:47AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 483 | 100.00% |
| SPY230605P00363000 | 2023-05-26 2:33PM EDT | 2023-06-05 | 0.10 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230606P00363000 | 2023-06-02 1:21PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 210 | 47.66% |
| SPY230616P00363000 | 2023-06-02 1:19PM EDT | 2023-06-16 | 0.11 | 0.08 | 0.10 | -0.06 | -35.29% | 75 | 0 | 35.16% |
| SPY230630P00363000 | 2023-06-02 11:34AM EDT | 2023-06-30 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 96 | 4,072 | 28.57% |
| SPY230721P00363000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 0.57 | 0.59 | 0.60 | -0.23 | -28.75% | 23 | 1,127 | 25.42% |
| SPY230915P00363000 | 2023-06-02 3:16PM EDT | 2023-09-15 | 2.11 | 2.17 | 2.20 | -0.65 | -23.55% | 226 | 3,475 | 23.30% |
| SPY230929P00363000 | 2023-06-02 3:27PM EDT | 2023-09-29 | 2.62 | 2.65 | 2.69 | -2.35 | -47.28% | 162 | 436 | 23.13% |
| SPY231215P00363000 | 2023-06-02 4:14PM EDT | 2023-12-15 | 5.05 | 5.02 | 5.10 | -2.70 | -34.84% | 3 | 189 | 21.98% |
| SPY231229P00363000 | 2023-05-23 11:33AM EDT | 2023-12-29 | 7.76 | 5.33 | 5.54 | 0.00 | - | 7 | 0 | 21.85% |
© 2023 Yahoo. All rights reserved.