SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:383.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00383000 | 2023-06-05 1:00PM EDT | 2023-06-16 | 47.35 | 46.88 | 48.26 | 0.00 | - | 12 | 7,206 | 57.18% |
| SPY230630C00383000 | 2023-06-01 11:17AM EDT | 2023-06-30 | 38.50 | 47.11 | 48.07 | 0.00 | - | 5 | 807 | 33.20% |
| SPY230721C00383000 | 2023-06-07 3:16PM EDT | 2023-07-21 | 45.65 | 48.11 | 48.99 | 0.00 | - | 12 | 35 | 27.66% |
| SPY230818C00383000 | 2023-05-24 12:56PM EDT | 2023-08-18 | 36.79 | 50.67 | 51.46 | 0.00 | - | 2 | 432 | 27.66% |
| SPY230915C00383000 | 2023-05-16 10:21AM EDT | 2023-09-15 | 40.44 | 53.14 | 53.88 | 0.00 | - | 2 | 46 | 27.63% |
| SPY230929C00383000 | 2023-05-30 9:55AM EDT | 2023-09-29 | 48.31 | 53.68 | 54.39 | 0.00 | - | 3 | 17 | 26.63% |
| SPY231215C00383000 | 2023-06-05 9:57AM EDT | 2023-12-15 | 59.54 | 59.92 | 60.80 | 0.00 | - | 1 | 257 | 27.45% |
| SPY231229C00383000 | 2023-06-01 11:51AM EDT | 2023-12-29 | 54.23 | 60.39 | 61.26 | 0.00 | - | 2 | 4 | 26.94% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00383000 | 2023-06-07 4:14PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 283 | 71.88% |
| SPY230612P00383000 | 2023-06-05 3:49PM EDT | 2023-06-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | 401 | 638 | 38.28% |
| SPY230613P00383000 | 2023-06-09 1:52PM EDT | 2023-06-13 | 0.02 | 0.02 | 0.03 | -0.28 | -93.33% | 16 | 20 | 38.48% |
| SPY230616P00383000 | 2023-06-09 4:00PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 36 | 7,641 | 34.18% |
| SPY230630P00383000 | 2023-06-09 4:14PM EDT | 2023-06-30 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 1,318 | 2,242 | 24.41% |
| SPY230721P00383000 | 2023-06-09 3:32PM EDT | 2023-07-21 | 0.70 | 0.71 | 0.72 | -0.01 | -1.41% | 23 | 4,567 | 21.29% |
| SPY230818P00383000 | 2023-06-09 3:18PM EDT | 2023-08-18 | 1.60 | 1.60 | 1.62 | -0.03 | -1.84% | 103 | 2,437 | 20.08% |
| SPY230915P00383000 | 2023-06-09 3:44PM EDT | 2023-09-15 | 2.62 | 2.64 | 2.66 | -0.12 | -4.38% | 186 | 6,338 | 19.59% |
| SPY230929P00383000 | 2023-06-08 11:57AM EDT | 2023-09-29 | 3.39 | 3.20 | 3.25 | 0.00 | - | 2 | 1,986 | 19.53% |
| SPY231215P00383000 | 2023-06-09 3:52PM EDT | 2023-12-15 | 6.02 | 5.99 | 6.04 | -0.20 | -3.22% | 133 | 3,295 | 18.82% |
| SPY231229P00383000 | 2023-06-07 9:52AM EDT | 2023-12-29 | 6.96 | 6.46 | 6.57 | 0.00 | - | 3 | 43 | 18.79% |
© 2023 Yahoo. All rights reserved.