SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:367.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00367000 | 2023-04-28 1:57PM EDT | 2023-06-16 | 51.23 | 54.61 | 55.52 | 0.00 | - | 17 | 2,106 | 0.00% |
| SPY230630C00367000 | 2023-05-15 1:51PM EDT | 2023-06-30 | 47.69 | 63.21 | 63.63 | 0.00 | - | 2 | 13 | 42.04% |
| SPY230915C00367000 | 2023-06-08 11:56AM EDT | 2023-09-15 | 66.76 | 67.97 | 68.77 | 0.00 | - | 3 | 140 | 32.29% |
| SPY230929C00367000 | 2023-03-27 11:03AM EDT | 2023-09-29 | 47.72 | 51.03 | 51.77 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00367000 | 2023-05-09 3:04PM EDT | 2023-12-15 | 61.63 | 73.17 | 73.58 | 0.00 | - | 2 | 95 | 29.28% |
| SPY231229C00367000 | 2023-05-24 9:47AM EDT | 2023-12-29 | 61.37 | 74.28 | 75.26 | 0.00 | - | 500 | 371 | 30.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00367000 | 2023-06-08 12:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 281 | 96.88% |
| SPY230612P00367000 | 2023-06-08 2:09PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 381 | 50.78% |
| SPY230613P00367000 | 2023-06-08 4:06PM EDT | 2023-06-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 178 | 48.83% |
| SPY230616P00367000 | 2023-06-09 10:50AM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 26 | 6,667 | 42.48% |
| SPY230630P00367000 | 2023-06-09 9:45AM EDT | 2023-06-30 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 2 | 1,482 | 29.69% |
| SPY230721P00367000 | 2023-06-09 11:04AM EDT | 2023-07-21 | 0.42 | 0.45 | 0.46 | -0.04 | -8.70% | 36 | 1,237 | 25.12% |
| SPY230915P00367000 | 2023-06-09 9:54AM EDT | 2023-09-15 | 1.74 | 1.80 | 1.81 | -0.36 | -17.14% | 1 | 1,824 | 22.13% |
| SPY230929P00367000 | 2023-06-08 12:50PM EDT | 2023-09-29 | 2.31 | 2.23 | 2.25 | 0.00 | - | 114 | 1,844 | 21.92% |
| SPY231215P00367000 | 2023-06-02 12:01PM EDT | 2023-12-15 | 5.51 | 4.43 | 4.48 | 0.00 | - | 8 | 226 | 20.74% |
| SPY231229P00367000 | 2023-05-26 2:38PM EDT | 2023-12-29 | 7.84 | 4.85 | 4.90 | 0.00 | - | 18 | 52 | 20.63% |
© 2023 Yahoo. All rights reserved.