SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:377.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00377000 | 2023-06-09 11:47AM EDT | 2023-06-16 | 53.49 | 52.87 | 54.24 | +9.14 | +20.61% | 8 | 4,447 | 57.35% |
| SPY230630C00377000 | 2023-06-05 1:20PM EDT | 2023-06-30 | 52.95 | 53.08 | 54.05 | 0.00 | - | 1 | 676 | 37.40% |
| SPY230721C00377000 | 2023-05-24 11:14AM EDT | 2023-07-21 | 38.63 | 53.95 | 54.85 | 0.00 | - | 1 | 3 | 30.18% |
| SPY230915C00377000 | 2023-06-05 10:45AM EDT | 2023-09-15 | 58.15 | 58.70 | 59.47 | 0.00 | - | 2 | 3 | 29.35% |
| SPY230929C00377000 | 2023-06-08 9:34AM EDT | 2023-09-29 | 56.62 | 59.18 | 59.92 | 0.00 | - | 1 | 71 | 28.18% |
| SPY231215C00377000 | 2023-05-22 11:35AM EDT | 2023-12-15 | 58.73 | 65.15 | 66.06 | 0.00 | - | 2 | 189 | 28.66% |
| SPY231229C00377000 | 2023-05-19 3:13PM EDT | 2023-12-29 | 58.76 | 65.57 | 66.48 | 0.00 | - | 2 | 141 | 28.08% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230613P00377000 | 2023-06-02 2:37PM EDT | 2023-06-13 | 0.07 | 0.01 | 0.02 | 0.00 | - | 236 | 236 | 46.09% |
| SPY230616P00377000 | 2023-06-09 3:24PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 42 | 12,213 | 40.23% |
| SPY230630P00377000 | 2023-06-09 3:39PM EDT | 2023-06-30 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 26 | 1,846 | 27.10% |
| SPY230721P00377000 | 2023-06-09 12:15PM EDT | 2023-07-21 | 0.59 | 0.59 | 0.60 | 0.00 | - | 5 | 2,699 | 23.01% |
| SPY230915P00377000 | 2023-06-09 10:51AM EDT | 2023-09-15 | 2.24 | 2.28 | 2.30 | -0.09 | -3.86% | 1 | 3,728 | 20.70% |
| SPY230929P00377000 | 2023-06-09 10:07AM EDT | 2023-09-29 | 2.67 | 2.78 | 2.82 | -0.21 | -7.29% | 1 | 1,370 | 20.55% |
| SPY231215P00377000 | 2023-06-06 1:39PM EDT | 2023-12-15 | 6.09 | 5.35 | 5.41 | 0.00 | - | 1 | 68 | 19.65% |
| SPY231229P00377000 | 2023-06-02 10:58AM EDT | 2023-12-29 | 7.29 | 5.79 | 5.89 | 0.00 | - | 10 | 176 | 19.57% |
© 2023 Yahoo. All rights reserved.