SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:378.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00378000 | 2023-05-05 10:48AM EDT | 2023-06-09 | 36.46 | 49.86 | 50.70 | 0.00 | - | 2 | 1 | 56.86% |
| SPY230616C00378000 | 2023-05-26 12:06PM EDT | 2023-06-16 | 42.91 | 50.17 | 51.28 | 0.00 | - | 2 | 3,638 | 45.68% |
| SPY230623C00378000 | 2023-06-02 1:09PM EDT | 2023-06-23 | 50.97 | 50.23 | 51.24 | +13.69 | +36.72% | 24 | 4 | 37.02% |
| SPY230630C00378000 | 2023-05-05 2:32PM EDT | 2023-06-30 | 39.20 | 50.31 | 51.30 | 0.00 | - | 2 | 1,043 | 32.41% |
| SPY230721C00378000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 52.17 | 51.38 | 52.29 | +10.20 | +24.30% | 5 | 39 | 28.33% |
| SPY230915C00378000 | 2023-05-25 10:30AM EDT | 2023-09-15 | 45.50 | 56.50 | 57.30 | 0.00 | - | 2 | 431 | 28.73% |
| SPY230929C00378000 | 2023-05-19 9:42AM EDT | 2023-09-29 | 52.50 | 57.08 | 57.85 | 0.00 | - | 1 | 6 | 27.81% |
| SPY231215C00378000 | 2023-06-02 12:36PM EDT | 2023-12-15 | 63.37 | 63.22 | 64.23 | +6.98 | +12.38% | 3 | 2 | 28.53% |
| SPY231229C00378000 | 2023-04-10 3:45PM EDT | 2023-12-29 | 53.77 | 53.89 | 54.89 | 0.00 | - | 2 | 40 | 17.41% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00378000 | 2023-06-02 2:32PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 53 | 47.66% |
| SPY230606P00378000 | 2023-06-02 11:43AM EDT | 2023-06-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 110 | 44.14% |
| SPY230607P00378000 | 2023-06-01 3:34PM EDT | 2023-06-07 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 229 | 39.45% |
| SPY230608P00378000 | 2023-06-02 3:25PM EDT | 2023-06-08 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 20 | 12 | 37.50% |
| SPY230609P00378000 | 2023-06-02 1:59PM EDT | 2023-06-09 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 423 | 3,536 | 35.74% |
| SPY230616P00378000 | 2023-06-02 4:04PM EDT | 2023-06-16 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 4,114 | 12,485 | 30.08% |
| SPY230623P00378000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 0.22 | 0.21 | 0.23 | -0.15 | -40.54% | 427 | 969 | 26.20% |
| SPY230630P00378000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 0.34 | 0.36 | 0.37 | -0.23 | -40.35% | 415 | 2,208 | 24.59% |
| SPY230721P00378000 | 2023-06-02 3:45PM EDT | 2023-07-21 | 0.87 | 0.90 | 0.92 | -0.45 | -34.09% | 59 | 3,114 | 22.28% |
| SPY230818P00378000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 1.87 | 1.90 | 1.93 | -0.65 | -25.79% | 218 | 460 | 21.34% |
| SPY230915P00378000 | 2023-06-02 1:23PM EDT | 2023-09-15 | 3.05 | 3.04 | 3.16 | -0.86 | -21.99% | 6 | 1,083 | 21.14% |
| SPY230929P00378000 | 2023-06-02 11:26AM EDT | 2023-09-29 | 3.78 | 3.61 | 3.73 | -1.67 | -30.64% | 9 | 449 | 20.95% |
| SPY231215P00378000 | 2023-05-30 10:13AM EDT | 2023-12-15 | 8.27 | 6.54 | 6.63 | 0.00 | - | 1 | 258 | 20.15% |
| SPY231229P00378000 | 2023-05-31 1:27PM EDT | 2023-12-29 | 9.57 | 6.91 | 7.17 | 0.00 | - | 638 | 667 | 20.09% |
© 2023 Yahoo. All rights reserved.