SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:364.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00364000 | 2023-05-12 3:57PM EDT | 2023-06-16 | 50.00 | 64.29 | 65.67 | 0.00 | - | 2 | 6,161 | 61.47% |
| SPY230630C00364000 | 2023-03-16 12:08PM EDT | 2023-06-30 | 40.04 | 53.71 | 54.38 | 0.00 | - | 2 | 861 | 0.00% |
| SPY230915C00364000 | 2023-06-02 1:52PM EDT | 2023-09-15 | 70.12 | 69.49 | 70.32 | 0.00 | - | 1 | 2 | 32.68% |
| SPY230929C00364000 | 2023-05-31 9:30AM EDT | 2023-09-29 | 62.40 | 69.89 | 70.69 | 0.00 | - | 2 | 21 | 31.27% |
| SPY231215C00364000 | 2023-04-27 2:27PM EDT | 2023-12-15 | 64.70 | 70.29 | 71.19 | 0.00 | - | 2 | 85 | 24.86% |
| SPY231229C00364000 | 2023-05-02 1:23PM EDT | 2023-12-29 | 63.73 | 71.02 | 71.90 | 0.00 | - | 2 | 61 | 24.89% |
| SPY240328C00364000 | 2023-06-02 12:09PM EDT | 2024-03-28 | 81.47 | 81.17 | 82.38 | 0.00 | - | 2 | 21 | 30.36% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00364000 | 2023-05-31 4:10PM EDT | 2023-06-07 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 16 | 98.44% |
| SPY230608P00364000 | 2023-06-05 3:47PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,717 | 70.31% |
| SPY230609P00364000 | 2023-06-06 10:31AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 170 | 244 | 63.28% |
| SPY230612P00364000 | 2023-05-31 9:47AM EDT | 2023-06-12 | 0.12 | 0.01 | 0.02 | 0.00 | - | - | 45 | 45.70% |
| SPY230613P00364000 | 2023-06-01 3:46PM EDT | 2023-06-13 | 0.10 | 0.02 | 0.03 | 0.00 | - | - | 159 | 44.14% |
| SPY230616P00364000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 16 | 11,287 | 40.63% |
| SPY230630P00364000 | 2023-06-05 3:17PM EDT | 2023-06-30 | 0.17 | 0.15 | 0.16 | -0.03 | -15.00% | 7 | 1,051 | 29.20% |
| SPY230721P00364000 | 2023-06-06 3:40PM EDT | 2023-07-21 | 0.47 | 0.44 | 0.45 | -0.09 | -16.07% | 110 | 1,176 | 25.10% |
| SPY230915P00364000 | 2023-06-06 1:50PM EDT | 2023-09-15 | 1.97 | 1.81 | 1.83 | -0.23 | -10.45% | 4 | 1,818 | 22.50% |
| SPY230929P00364000 | 2023-06-06 1:24PM EDT | 2023-09-29 | 2.41 | 2.25 | 2.29 | -1.87 | -43.69% | 229 | 102 | 22.35% |
| SPY231215P00364000 | 2023-06-06 3:42PM EDT | 2023-12-15 | 4.66 | 4.55 | 4.60 | -0.47 | -9.16% | 1 | 263 | 21.28% |
| SPY231229P00364000 | 2023-06-06 3:49PM EDT | 2023-12-29 | 5.03 | 4.95 | 5.05 | -2.27 | -31.10% | 1 | 228 | 21.20% |
| SPY240328P00364000 | 2023-06-06 3:55PM EDT | 2024-03-28 | 7.62 | 7.41 | 7.82 | -0.46 | -5.69% | 10 | 159 | 20.73% |
© 2023 Yahoo. All rights reserved.