SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:379.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00379000 | 2023-05-23 10:12AM EDT | 2023-06-16 | 40.88 | 50.88 | 52.25 | 0.00 | - | 7 | 2,371 | 60.11% |
| SPY230630C00379000 | 2023-05-26 10:25AM EDT | 2023-06-30 | 41.92 | 51.09 | 52.05 | 0.00 | - | 10 | 818 | 37.11% |
| SPY230721C00379000 | 2023-05-22 10:30AM EDT | 2023-07-21 | 44.22 | 52.00 | 52.89 | 0.00 | - | 110 | 56 | 29.79% |
| SPY230915C00379000 | 2023-06-07 10:07AM EDT | 2023-09-15 | 56.04 | 56.84 | 57.60 | 0.00 | - | 12 | 489 | 28.97% |
| SPY230929C00379000 | 2023-05-09 4:10PM EDT | 2023-09-29 | 45.62 | 56.45 | 56.79 | 0.00 | - | 4 | 39 | 25.75% |
| SPY231215C00379000 | 2023-06-02 9:37AM EDT | 2023-12-15 | 61.24 | 63.40 | 64.30 | 0.00 | - | 1 | 8 | 28.35% |
| SPY231229C00379000 | 2023-04-06 12:15PM EDT | 2023-12-29 | 52.70 | 53.02 | 54.08 | 0.00 | - | 2 | 177 | 15.39% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230613P00379000 | 2023-06-09 3:28PM EDT | 2023-06-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 152 | 50.00% |
| SPY230616P00379000 | 2023-06-09 3:54PM EDT | 2023-06-16 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 456 | 6,989 | 41.99% |
| SPY230630P00379000 | 2023-06-09 3:19PM EDT | 2023-06-30 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 46 | 4,121 | 27.00% |
| SPY230721P00379000 | 2023-06-09 12:15PM EDT | 2023-07-21 | 0.63 | 0.63 | 0.64 | +0.01 | +1.61% | 5 | 5,001 | 22.82% |
| SPY230915P00379000 | 2023-06-09 2:30PM EDT | 2023-09-15 | 2.42 | 2.39 | 2.41 | -0.24 | -9.02% | 34 | 1,267 | 20.46% |
| SPY230929P00379000 | 2023-06-05 9:32AM EDT | 2023-09-29 | 3.74 | 2.91 | 2.96 | 0.00 | - | 4 | 924 | 20.34% |
| SPY231215P00379000 | 2023-06-09 10:14AM EDT | 2023-12-15 | 5.35 | 5.56 | 5.61 | -0.39 | -6.79% | 116 | 6,265 | 19.44% |
| SPY231229P00379000 | 2023-06-02 9:39AM EDT | 2023-12-29 | 7.74 | 6.00 | 6.11 | 0.00 | - | 11 | 17 | 19.38% |
© 2023 Yahoo. All rights reserved.