SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:381.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00381000 | 2023-06-02 9:52AM EDT | 2023-06-16 | 45.28 | 47.18 | 48.30 | +12.88 | +39.75% | 394 | 7,056 | 43.60% |
| SPY230630C00381000 | 2023-05-31 3:44PM EDT | 2023-06-30 | 39.57 | 47.34 | 48.33 | 0.00 | - | 2 | 788 | 30.99% |
| SPY230721C00381000 | 2023-05-26 10:19AM EDT | 2023-07-21 | 41.09 | 48.49 | 49.40 | 0.00 | - | 2 | 32 | 27.38% |
| SPY230818C00381000 | 2023-06-02 11:55AM EDT | 2023-08-18 | 50.92 | 51.19 | 52.01 | +5.88 | +13.06% | 4 | 641 | 27.80% |
| SPY230915C00381000 | 2023-05-11 9:40AM EDT | 2023-09-15 | 42.55 | 53.76 | 54.53 | 0.00 | - | 2 | 336 | 27.96% |
| SPY230929C00381000 | 2023-05-26 1:35PM EDT | 2023-09-29 | 49.03 | 54.38 | 55.13 | 0.00 | - | 7 | 5 | 27.14% |
| SPY231215C00381000 | 2023-04-20 4:00PM EDT | 2023-12-15 | 52.37 | 54.33 | 54.98 | 0.00 | - | 2 | 21 | 20.97% |
| SPY231229C00381000 | 2023-05-01 12:42PM EDT | 2023-12-29 | 56.03 | 53.43 | 54.52 | 0.00 | - | 2 | 19 | 19.75% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00381000 | 2023-06-02 3:01PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 816 | 80 | 44.53% |
| SPY230606P00381000 | 2023-06-02 3:04PM EDT | 2023-06-06 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7 | 430 | 41.41% |
| SPY230607P00381000 | 2023-06-02 10:18AM EDT | 2023-06-07 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 904 | 38.67% |
| SPY230616P00381000 | 2023-06-02 2:38PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.16 | -0.13 | -44.83% | 290 | 11,269 | 28.66% |
| SPY230630P00381000 | 2023-06-02 4:13PM EDT | 2023-06-30 | 0.39 | 0.40 | 0.41 | -0.25 | -39.06% | 478 | 1,842 | 23.71% |
| SPY230721P00381000 | 2023-06-02 4:05PM EDT | 2023-07-21 | 0.98 | 0.99 | 1.01 | -0.43 | -30.50% | 47 | 1,854 | 21.61% |
| SPY230818P00381000 | 2023-06-02 3:53PM EDT | 2023-08-18 | 2.01 | 2.07 | 2.09 | -0.68 | -25.28% | 606 | 4,646 | 20.79% |
| SPY230915P00381000 | 2023-05-31 12:34PM EDT | 2023-09-15 | 3.39 | 3.20 | 3.31 | -1.99 | -36.99% | 1 | 2,434 | 20.49% |
| SPY230929P00381000 | 2023-06-02 3:50PM EDT | 2023-09-29 | 3.90 | 3.86 | 3.99 | -1.07 | -21.53% | 1 | 1,176 | 20.50% |
| SPY231215P00381000 | 2023-05-18 12:27PM EDT | 2023-12-15 | 10.19 | 6.77 | 7.01 | 0.00 | - | 5 | 2,041 | 19.79% |
| SPY231229P00381000 | 2023-06-01 12:02PM EDT | 2023-12-29 | 8.87 | 7.28 | 7.55 | 0.00 | - | 1 | 27 | 19.72% |
© 2023 Yahoo. All rights reserved.