SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:375.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00375000 | 2023-06-02 9:57AM EDT | 2023-06-09 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230613C00375000 | 2023-06-02 2:08PM EDT | 2023-06-13 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00375000 | 2023-06-05 2:34PM EDT | 2023-06-16 | 52.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230623C00375000 | 2023-05-23 12:45PM EDT | 2023-06-23 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630C00375000 | 2023-06-02 3:29PM EDT | 2023-06-30 | 54.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230707C00375000 | 2023-05-26 2:37PM EDT | 2023-07-07 | 47.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230714C00375000 | 2023-06-02 3:39PM EDT | 2023-07-14 | 54.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00375000 | 2023-06-05 12:36PM EDT | 2023-07-21 | 55.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230818C00375000 | 2023-06-05 10:48AM EDT | 2023-08-18 | 57.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00375000 | 2023-06-05 10:58AM EDT | 2023-09-15 | 60.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00375000 | 2023-06-02 3:00PM EDT | 2023-09-29 | 60.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY231020C00375000 | 2023-06-05 11:55AM EDT | 2023-10-20 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00375000 | 2023-06-05 2:34PM EDT | 2023-12-15 | 65.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY231229C00375000 | 2023-06-02 1:06PM EDT | 2023-12-29 | 66.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240119C00375000 | 2023-06-02 3:53PM EDT | 2024-01-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY240315C00375000 | 2023-06-05 2:49PM EDT | 2024-03-15 | 71.20 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| SPY240328C00375000 | 2023-06-05 2:57PM EDT | 2024-03-28 | 72.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00375000 | 2023-06-05 11:34AM EDT | 2024-06-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00375000 | 2023-06-05 9:38AM EDT | 2024-12-20 | 87.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00375000 | 2023-06-05 9:54AM EDT | 2025-01-17 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00375000 | 2023-05-31 12:48PM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00375000 | 2023-06-05 12:36PM EDT | 2025-12-19 | 101.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00375000 | 2023-05-31 11:40AM EDT | 2023-06-06 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SPY230607P00375000 | 2023-06-05 3:53PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SPY230608P00375000 | 2023-05-31 3:37PM EDT | 2023-06-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230609P00375000 | 2023-06-05 4:05PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230612P00375000 | 2023-06-01 9:44AM EDT | 2023-06-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230613P00375000 | 2023-06-05 2:39PM EDT | 2023-06-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230616P00375000 | 2023-06-05 4:03PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,400 | 0 | 12.50% |
| SPY230623P00375000 | 2023-06-05 3:54PM EDT | 2023-06-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SPY230630P00375000 | 2023-06-05 4:02PM EDT | 2023-06-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| SPY230707P00375000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SPY230714P00375000 | 2023-06-05 3:52PM EDT | 2023-07-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY230721P00375000 | 2023-06-05 4:05PM EDT | 2023-07-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6,102 | 0 | 6.25% |
| SPY230818P00375000 | 2023-06-05 3:52PM EDT | 2023-08-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| SPY230915P00375000 | 2023-06-05 4:03PM EDT | 2023-09-15 | 2.76 | 0.00 | 0.00 | 0.00 | - | 20,864 | 0 | 6.25% |
| SPY230929P00375000 | 2023-06-05 2:54PM EDT | 2023-09-29 | 3.41 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| SPY231020P00375000 | 2023-06-05 3:27PM EDT | 2023-10-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| SPY231117P00375000 | 2023-06-05 3:01PM EDT | 2023-11-17 | 5.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY231215P00375000 | 2023-06-05 3:10PM EDT | 2023-12-15 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1,242 | 0 | 3.13% |
| SPY231229P00375000 | 2023-06-05 3:24PM EDT | 2023-12-29 | 6.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY240119P00375000 | 2023-06-05 4:14PM EDT | 2024-01-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| SPY240315P00375000 | 2023-06-05 3:36PM EDT | 2024-03-15 | 9.29 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SPY240328P00375000 | 2023-06-02 2:38PM EDT | 2024-03-28 | 9.54 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| SPY240621P00375000 | 2023-06-05 2:52PM EDT | 2024-06-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY241220P00375000 | 2023-06-05 2:34PM EDT | 2024-12-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPY250117P00375000 | 2023-06-05 1:12PM EDT | 2025-01-17 | 16.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250321P00375000 | 2023-06-02 1:21PM EDT | 2025-03-21 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219P00375000 | 2023-06-02 11:27AM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.