SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:368.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00368000 | 2023-06-02 2:47PM EDT | 2023-06-12 | 60.81 | 60.26 | 61.01 | 0.00 | - | 2 | 2 | 68.46% |
| SPY230616C00368000 | 2023-05-19 11:45AM EDT | 2023-06-16 | 52.14 | 60.30 | 61.68 | 0.00 | - | 4 | 5,270 | 58.25% |
| SPY230630C00368000 | 2023-05-26 9:30AM EDT | 2023-06-30 | 48.73 | 60.53 | 61.49 | 0.00 | - | 1 | 11 | 41.35% |
| SPY230721C00368000 | 2023-05-16 4:02PM EDT | 2023-07-21 | 46.54 | 61.22 | 62.20 | 0.00 | - | 2 | 3 | 33.39% |
| SPY230915C00368000 | 2023-04-24 2:06PM EDT | 2023-09-15 | 56.07 | 52.73 | 53.38 | 0.00 | - | 4 | 6 | 0.00% |
| SPY230929C00368000 | 2023-04-10 1:13PM EDT | 2023-09-29 | 54.75 | 55.69 | 56.36 | 0.00 | - | 1 | 8 | 0.00% |
| SPY231215C00368000 | 2023-05-19 9:56AM EDT | 2023-12-15 | 67.07 | 71.82 | 72.77 | 0.00 | - | 19 | 87 | 30.35% |
| SPY231229C00368000 | 2023-05-16 2:03PM EDT | 2023-12-29 | 60.69 | 72.21 | 73.15 | 0.00 | - | 2 | 44 | 29.70% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00368000 | 2023-06-02 10:52AM EDT | 2023-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| SPY230608P00368000 | 2023-06-06 11:58AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 6 | 4 | 50.00% |
| SPY230609P00368000 | 2023-06-06 3:20PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 105 | 501 | 59.38% |
| SPY230613P00368000 | 2023-06-01 3:46PM EDT | 2023-06-13 | 0.11 | 0.02 | 0.03 | 0.00 | - | - | 303 | 41.41% |
| SPY230614P00368000 | 2023-06-02 3:28PM EDT | 2023-06-14 | 0.07 | 0.03 | 0.04 | 0.00 | - | 25 | 25 | 40.04% |
| SPY230616P00368000 | 2023-06-06 3:39PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 121 | 9,945 | 38.18% |
| SPY230630P00368000 | 2023-06-06 2:06PM EDT | 2023-06-30 | 0.20 | 0.18 | 0.19 | -0.04 | -16.67% | 41 | 3,115 | 28.17% |
| SPY230721P00368000 | 2023-06-06 3:51PM EDT | 2023-07-21 | 0.51 | 0.49 | 0.50 | -0.11 | -17.74% | 21 | 5,049 | 24.13% |
| SPY230915P00368000 | 2023-06-06 1:02PM EDT | 2023-09-15 | 2.15 | 1.99 | 2.01 | -0.20 | -8.51% | 3 | 2,471 | 21.85% |
| SPY230929P00368000 | 2023-06-06 1:02PM EDT | 2023-09-29 | 2.65 | 2.47 | 2.50 | -0.25 | -8.62% | 68 | 2,445 | 21.73% |
| SPY231215P00368000 | 2023-06-06 3:59PM EDT | 2023-12-15 | 4.96 | 4.90 | 4.95 | -0.35 | -6.59% | 8 | 334 | 20.79% |
| SPY231229P00368000 | 2023-05-25 9:32AM EDT | 2023-12-29 | 9.26 | 5.33 | 5.43 | 0.00 | - | 7 | 25 | 20.73% |
© 2023 Yahoo. All rights reserved.