SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:380.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00380000 | 2023-06-05 3:31PM EDT | 2023-06-09 | 47.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230612C00380000 | 2023-06-05 10:16AM EDT | 2023-06-12 | 48.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230613C00380000 | 2023-06-06 9:34AM EDT | 2023-06-13 | 46.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00380000 | 2023-06-07 2:35PM EDT | 2023-06-16 | 47.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230623C00380000 | 2023-06-06 11:08AM EDT | 2023-06-23 | 48.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230630C00380000 | 2023-06-05 2:43PM EDT | 2023-06-30 | 47.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230707C00380000 | 2023-06-07 3:12PM EDT | 2023-07-07 | 47.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY230714C00380000 | 2023-06-01 11:03AM EDT | 2023-07-14 | 41.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230721C00380000 | 2023-06-07 11:44AM EDT | 2023-07-21 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230818C00380000 | 2023-06-05 1:09PM EDT | 2023-08-18 | 53.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00380000 | 2023-06-07 10:52AM EDT | 2023-09-15 | 54.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00380000 | 2023-06-05 12:28PM EDT | 2023-09-29 | 56.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231020C00380000 | 2023-06-02 1:12PM EDT | 2023-10-20 | 56.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY231215C00380000 | 2023-06-07 3:18PM EDT | 2023-12-15 | 60.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY231229C00380000 | 2023-06-06 2:30PM EDT | 2023-12-29 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240119C00380000 | 2023-06-05 11:47AM EDT | 2024-01-19 | 64.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SPY240315C00380000 | 2023-06-07 10:17AM EDT | 2024-03-15 | 68.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328C00380000 | 2023-06-06 9:53AM EDT | 2024-03-28 | 67.39 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240621C00380000 | 2023-06-07 11:07AM EDT | 2024-06-21 | 73.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00380000 | 2023-06-07 11:08AM EDT | 2024-12-20 | 82.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00380000 | 2023-06-07 11:09AM EDT | 2025-01-17 | 82.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00380000 | 2023-06-02 2:22PM EDT | 2025-03-21 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00380000 | 2023-06-05 2:54PM EDT | 2025-12-19 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00380000 | 2023-06-06 3:40PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPY230609P00380000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| SPY230612P00380000 | 2023-06-07 4:10PM EDT | 2023-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPY230613P00380000 | 2023-06-07 9:30AM EDT | 2023-06-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230614P00380000 | 2023-06-07 3:46PM EDT | 2023-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230616P00380000 | 2023-06-07 4:09PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 12.50% |
| SPY230623P00380000 | 2023-06-07 3:49PM EDT | 2023-06-23 | 0.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPY230630P00380000 | 2023-06-07 4:11PM EDT | 2023-06-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| SPY230707P00380000 | 2023-06-07 3:20PM EDT | 2023-07-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7,087 | 0 | 6.25% |
| SPY230714P00380000 | 2023-06-07 3:41PM EDT | 2023-07-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY230721P00380000 | 2023-06-07 4:13PM EDT | 2023-07-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 6.25% |
| SPY230818P00380000 | 2023-06-07 4:02PM EDT | 2023-08-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 6.25% |
| SPY230915P00380000 | 2023-06-07 4:14PM EDT | 2023-09-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 6.25% |
| SPY230929P00380000 | 2023-06-07 3:57PM EDT | 2023-09-29 | 3.39 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 3.13% |
| SPY231020P00380000 | 2023-06-07 3:41PM EDT | 2023-10-20 | 4.29 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| SPY231117P00380000 | 2023-06-07 2:53PM EDT | 2023-11-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| SPY231215P00380000 | 2023-06-07 3:56PM EDT | 2023-12-15 | 6.32 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| SPY231229P00380000 | 2023-06-07 2:52PM EDT | 2023-12-29 | 6.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY240119P00380000 | 2023-06-07 2:05PM EDT | 2024-01-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SPY240315P00380000 | 2023-06-07 2:51PM EDT | 2024-03-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 3.13% |
| SPY240328P00380000 | 2023-06-07 3:52PM EDT | 2024-03-28 | 9.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240621P00380000 | 2023-06-07 2:52PM EDT | 2024-06-21 | 12.21 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| SPY241220P00380000 | 2023-06-07 2:33PM EDT | 2024-12-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY250117P00380000 | 2023-06-06 11:50AM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250321P00380000 | 2023-06-06 3:37PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 1.56% |
| SPY250620P00380000 | 2023-06-01 10:53AM EDT | 2025-06-20 | 23.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY251219P00380000 | 2023-06-07 9:32AM EDT | 2025-12-19 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.