SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:372.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00372000 | 2023-05-19 10:13AM EDT | 2023-06-16 | 50.12 | 57.87 | 59.23 | 0.00 | - | 11 | 7,015 | 61.96% |
| SPY230630C00372000 | 2023-05-24 9:48AM EDT | 2023-06-30 | 42.13 | 58.07 | 59.03 | 0.00 | - | 1 | 205 | 40.20% |
| SPY230721C00372000 | 2023-05-31 1:35PM EDT | 2023-07-21 | 48.55 | 58.83 | 59.75 | 0.00 | - | 6 | 17 | 32.02% |
| SPY230915C00372000 | 2023-05-11 9:41AM EDT | 2023-09-15 | 50.24 | 63.38 | 64.17 | 0.00 | - | 2 | 2 | 30.69% |
| SPY230929C00372000 | 2023-05-18 2:58PM EDT | 2023-09-29 | 54.78 | 63.82 | 64.58 | 0.00 | - | 2 | 24 | 29.40% |
| SPY231215C00372000 | 2023-05-17 9:46AM EDT | 2023-12-15 | 57.10 | 69.56 | 70.50 | 0.00 | - | 6 | 49 | 29.62% |
| SPY231229C00372000 | 2023-03-31 11:03AM EDT | 2023-12-29 | 56.75 | 62.17 | 62.87 | 0.00 | - | 2 | 2 | 19.59% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00372000 | 2023-06-01 2:59PM EDT | 2023-06-12 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| SPY230616P00372000 | 2023-06-09 4:04PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 70 | 13,191 | 43.07% |
| SPY230623P00372000 | 2023-06-09 4:00PM EDT | 2023-06-23 | 0.11 | 0.10 | 0.11 | 0.00 | - | 43 | 2,639 | 32.91% |
| SPY230630P00372000 | 2023-06-09 2:19PM EDT | 2023-06-30 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 148 | 3,015 | 28.76% |
| SPY230721P00372000 | 2023-06-09 1:46PM EDT | 2023-07-21 | 0.50 | 0.52 | 0.53 | -0.03 | -5.66% | 74 | 2,596 | 24.34% |
| SPY230915P00372000 | 2023-06-09 9:56AM EDT | 2023-09-15 | 1.97 | 2.02 | 2.04 | -0.37 | -15.81% | 5 | 1,596 | 21.52% |
| SPY230929P00372000 | 2023-06-09 12:30PM EDT | 2023-09-29 | 2.59 | 2.48 | 2.52 | +0.02 | +0.78% | 1 | 295 | 21.34% |
| SPY231215P00372000 | 2023-06-09 1:36PM EDT | 2023-12-15 | 4.95 | 4.88 | 4.93 | -0.08 | -1.59% | 6 | 278 | 20.28% |
| SPY231229P00372000 | 2023-06-02 1:28PM EDT | 2023-12-29 | 6.34 | 5.29 | 5.39 | 0.00 | - | 3 | 58 | 20.19% |
© 2023 Yahoo. All rights reserved.