SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:385.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00385000 | 2023-06-09 11:59AM EDT | 2023-06-12 | 44.80 | 44.81 | 45.58 | +11.98 | +36.50% | 6 | 1 | 65.38% |
| SPY230616C00385000 | 2023-06-09 10:42AM EDT | 2023-06-16 | 46.52 | 44.89 | 46.32 | +2.72 | +6.21% | 11 | 6,640 | 50.61% |
| SPY230623C00385000 | 2023-06-09 10:30AM EDT | 2023-06-23 | 47.26 | 45.08 | 46.04 | +3.21 | +7.29% | 3 | 12 | 39.93% |
| SPY230630C00385000 | 2023-06-09 12:02PM EDT | 2023-06-30 | 44.54 | 45.12 | 46.07 | +0.79 | +1.81% | 12 | 2,361 | 32.80% |
| SPY230707C00385000 | 2023-06-07 9:30AM EDT | 2023-07-07 | 44.30 | 45.22 | 46.15 | 0.00 | - | 10 | 12 | 28.87% |
| SPY230714C00385000 | 2023-06-09 11:38AM EDT | 2023-07-14 | 45.88 | 45.59 | 46.48 | +1.65 | +3.73% | 13 | 30 | 27.43% |
| SPY230721C00385000 | 2023-06-09 3:56PM EDT | 2023-07-21 | 46.16 | 46.18 | 47.05 | +0.57 | +1.25% | 110 | 8,507 | 27.28% |
| SPY230818C00385000 | 2023-06-09 10:29AM EDT | 2023-08-18 | 51.05 | 48.80 | 49.57 | +2.20 | +4.50% | 1 | 1,616 | 27.27% |
| SPY230915C00385000 | 2023-06-08 3:44PM EDT | 2023-09-15 | 50.88 | 51.32 | 52.02 | 0.00 | - | 77 | 2,801 | 27.23% |
| SPY230929C00385000 | 2023-06-05 10:11AM EDT | 2023-09-29 | 51.32 | 51.86 | 52.56 | 0.00 | - | 3 | 201 | 26.28% |
| SPY231020C00385000 | 2023-06-09 10:18AM EDT | 2023-10-20 | 55.03 | 53.43 | 54.08 | +3.73 | +7.27% | 1 | 1,788 | 26.14% |
| SPY231117C00385000 | 2023-06-05 10:00AM EDT | 2023-11-17 | 56.00 | 56.03 | 56.77 | 0.00 | - | 5 | 5 | 26.86% |
| SPY231215C00385000 | 2023-06-09 3:54PM EDT | 2023-12-15 | 58.00 | 58.20 | 59.06 | +0.38 | +0.66% | 35 | 6,950 | 27.14% |
| SPY231229C00385000 | 2023-06-09 10:30AM EDT | 2023-12-29 | 60.43 | 58.67 | 59.53 | +4.43 | +7.91% | 2 | 104 | 26.64% |
| SPY240119C00385000 | 2023-06-08 10:56AM EDT | 2024-01-19 | 58.64 | 59.95 | 60.79 | 0.00 | - | 5 | 4,097 | 26.51% |
| SPY240315C00385000 | 2023-06-09 2:40PM EDT | 2024-03-15 | 64.95 | 64.44 | 65.55 | +0.98 | +1.53% | 123 | 1,262 | 27.52% |
| SPY240328C00385000 | 2023-06-06 9:52AM EDT | 2024-03-28 | 63.20 | 64.94 | 66.04 | 0.00 | - | 2 | 58 | 27.28% |
| SPY240621C00385000 | 2023-06-09 3:04PM EDT | 2024-06-21 | 71.44 | 70.51 | 71.93 | +2.81 | +4.09% | 87 | 2,529 | 27.94% |
| SPY241220C00385000 | 2023-06-08 3:53PM EDT | 2024-12-20 | 79.40 | 79.77 | 81.57 | 0.00 | - | 8 | 3,831 | 28.11% |
| SPY250117C00385000 | 2023-06-09 11:53AM EDT | 2025-01-17 | 80.50 | 79.42 | 83.50 | +0.78 | +0.98% | 3 | 612 | 28.43% |
| SPY250321C00385000 | 2023-06-07 10:42AM EDT | 2025-03-21 | 83.12 | 78.77 | 88.77 | 0.00 | - | 10 | 27 | 29.60% |
| SPY251219C00385000 | 2023-06-02 11:35AM EDT | 2025-12-19 | 94.00 | 88.75 | 98.75 | 0.00 | - | 2 | 488 | 28.93% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00385000 | 2023-06-09 4:14PM EDT | 2023-06-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 870 | 766 | 45.70% |
| SPY230613P00385000 | 2023-06-09 9:47AM EDT | 2023-06-13 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 19 | 15 | 41.41% |
| SPY230614P00385000 | 2023-06-07 11:47AM EDT | 2023-06-14 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 7 | 39.26% |
| SPY230615P00385000 | 2023-06-09 9:39AM EDT | 2023-06-15 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3 | 37 | 36.52% |
| SPY230616P00385000 | 2023-06-09 4:02PM EDT | 2023-06-16 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,311 | 93,846 | 35.16% |
| SPY230623P00385000 | 2023-06-09 3:25PM EDT | 2023-06-23 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 94 | 2,538 | 27.15% |
| SPY230630P00385000 | 2023-06-09 3:37PM EDT | 2023-06-30 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 128 | 42,474 | 24.20% |
| SPY230707P00385000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 0.38 | 0.38 | 0.39 | -0.03 | -7.32% | 329 | 1,558 | 22.51% |
| SPY230714P00385000 | 2023-06-09 3:34PM EDT | 2023-07-14 | 0.56 | 0.57 | 0.58 | -0.03 | -5.08% | 106 | 423 | 21.73% |
| SPY230721P00385000 | 2023-06-09 4:04PM EDT | 2023-07-21 | 0.76 | 0.75 | 0.76 | -0.01 | -1.30% | 6,479 | 57,364 | 21.01% |
| SPY230818P00385000 | 2023-06-09 4:14PM EDT | 2023-08-18 | 1.71 | 1.70 | 1.71 | -0.01 | -0.58% | 2,476 | 21,032 | 19.83% |
| SPY230915P00385000 | 2023-06-09 3:24PM EDT | 2023-09-15 | 2.77 | 2.77 | 2.80 | -0.08 | -2.81% | 399 | 28,744 | 19.36% |
| SPY230929P00385000 | 2023-06-09 2:04PM EDT | 2023-09-29 | 3.41 | 3.36 | 3.40 | -0.05 | -1.45% | 89 | 4,005 | 19.29% |
| SPY231020P00385000 | 2023-06-09 3:56PM EDT | 2023-10-20 | 4.25 | 4.18 | 4.23 | -0.14 | -3.19% | 79 | 12,949 | 19.09% |
| SPY231117P00385000 | 2023-06-09 3:18PM EDT | 2023-11-17 | 5.26 | 5.24 | 5.30 | -0.15 | -2.77% | 4 | 286 | 18.87% |
| SPY231215P00385000 | 2023-06-09 3:34PM EDT | 2023-12-15 | 6.20 | 6.22 | 6.27 | -0.14 | -2.21% | 10 | 14,361 | 18.61% |
| SPY231229P00385000 | 2023-06-09 2:22PM EDT | 2023-12-29 | 6.74 | 6.70 | 6.81 | -0.17 | -2.46% | 12 | 3,146 | 18.58% |
| SPY240119P00385000 | 2023-06-09 3:58PM EDT | 2024-01-19 | 7.46 | 7.41 | 7.50 | -0.05 | -0.67% | 2,355 | 18,094 | 18.43% |
| SPY240315P00385000 | 2023-06-09 4:05PM EDT | 2024-03-15 | 9.36 | 9.22 | 9.50 | -0.43 | -4.39% | 9 | 15,146 | 18.32% |
| SPY240328P00385000 | 2023-06-09 3:50PM EDT | 2024-03-28 | 9.87 | 9.60 | 10.04 | 0.00 | - | 25 | 135 | 18.38% |
| SPY240621P00385000 | 2023-06-09 11:13AM EDT | 2024-06-21 | 12.34 | 11.88 | 12.67 | -0.17 | -1.36% | 8 | 6,674 | 18.13% |
| SPY241220P00385000 | 2023-06-09 2:37PM EDT | 2024-12-20 | 17.13 | 16.50 | 17.63 | -0.26 | -1.50% | 67 | 8,475 | 17.78% |
| SPY250117P00385000 | 2023-06-08 3:01PM EDT | 2025-01-17 | 17.95 | 16.32 | 19.15 | 0.00 | - | 4 | 2,287 | 18.19% |
| SPY250321P00385000 | 2023-05-24 12:05PM EDT | 2025-03-21 | 26.35 | 13.89 | 23.89 | 0.00 | - | 1 | 37 | 19.73% |
| SPY250620P00385000 | 2023-06-02 3:48PM EDT | 2025-06-20 | 23.00 | 15.55 | 25.55 | 0.00 | - | 5 | 5 | 19.27% |
| SPY251219P00385000 | 2023-06-06 12:25PM EDT | 2025-12-19 | 25.50 | 18.75 | 28.74 | 0.00 | - | 1 | 351 | 18.62% |
© 2023 Yahoo. All rights reserved.