SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:386.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00386000 | 2023-05-31 9:43AM EDT | 2023-06-02 | 31.65 | 35.45 | 35.64 | -1.31 | -3.97% | 1 | 5 | 42.97% |
| SPY230609C00386000 | 2023-06-01 11:47AM EDT | 2023-06-09 | 35.28 | 35.95 | 36.15 | +3.19 | +9.94% | 1 | 11 | 35.16% |
| SPY230616C00386000 | 2023-05-31 10:32AM EDT | 2023-06-16 | 32.34 | 36.48 | 36.69 | 0.00 | - | 3 | 3,301 | 31.08% |
| SPY230623C00386000 | 2023-05-26 12:04PM EDT | 2023-06-23 | 35.34 | 36.36 | 36.88 | 0.00 | - | 15 | 13 | 27.06% |
| SPY230630C00386000 | 2023-05-19 10:00AM EDT | 2023-06-30 | 37.10 | 36.43 | 37.12 | 0.00 | - | 2 | 1,217 | 24.85% |
| SPY230721C00386000 | 2023-05-26 2:47PM EDT | 2023-07-21 | 38.78 | 38.21 | 38.90 | 0.00 | - | 4 | 259 | 24.43% |
| SPY230818C00386000 | 2023-05-26 2:38PM EDT | 2023-08-18 | 41.62 | 41.25 | 41.90 | 0.00 | - | 8 | 3,670 | 25.38% |
| SPY230915C00386000 | 2023-05-26 12:57PM EDT | 2023-09-15 | 44.00 | 43.98 | 44.58 | 0.00 | - | 1 | 70 | 25.71% |
| SPY230929C00386000 | 2023-05-02 10:59AM EDT | 2023-09-29 | 39.28 | 42.85 | 43.47 | 0.00 | - | 2 | 182 | 22.68% |
| SPY231215C00386000 | 2023-04-21 4:03PM EDT | 2023-12-15 | 48.57 | 50.30 | 50.93 | 0.00 | - | 2 | 59 | 25.14% |
| SPY231229C00386000 | 2023-05-18 10:23AM EDT | 2023-12-29 | 50.10 | 52.12 | 52.91 | 0.00 | - | 1 | 3 | 26.10% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00386000 | 2023-05-31 9:30AM EDT | 2023-06-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 56.25% |
| SPY230602P00386000 | 2023-06-01 11:39AM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 86 | 5,067 | 46.09% |
| SPY230605P00386000 | 2023-06-01 10:08AM EDT | 2023-06-05 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 113 | 346 | 30.27% |
| SPY230606P00386000 | 2023-06-01 11:11AM EDT | 2023-06-06 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 25 | 678 | 29.49% |
| SPY230607P00386000 | 2023-06-01 11:24AM EDT | 2023-06-07 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 230 | 493 | 27.93% |
| SPY230608P00386000 | 2023-06-01 10:14AM EDT | 2023-06-08 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 1 | 74 | 27.64% |
| SPY230609P00386000 | 2023-06-01 10:38AM EDT | 2023-06-09 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 29 | 914 | 26.76% |
| SPY230616P00386000 | 2023-06-01 12:31PM EDT | 2023-06-16 | 0.34 | 0.34 | 0.35 | -0.32 | -48.48% | 714 | 36,635 | 24.39% |
| SPY230623P00386000 | 2023-06-01 11:16AM EDT | 2023-06-23 | 0.59 | 0.54 | 0.55 | -0.33 | -35.87% | 65 | 809 | 22.27% |
| SPY230630P00386000 | 2023-06-01 12:42PM EDT | 2023-06-30 | 0.84 | 0.85 | 0.86 | -0.46 | -35.38% | 747 | 2,050 | 21.57% |
| SPY230721P00386000 | 2023-06-01 12:46PM EDT | 2023-07-21 | 1.79 | 1.76 | 1.77 | -0.63 | -26.03% | 913 | 10,786 | 20.04% |
| SPY230818P00386000 | 2023-06-01 12:47PM EDT | 2023-08-18 | 3.26 | 3.28 | 3.29 | -0.80 | -19.70% | 30 | 1,148 | 19.68% |
| SPY230915P00386000 | 2023-06-01 11:47AM EDT | 2023-09-15 | 4.92 | 4.79 | 4.80 | -0.82 | -14.29% | 91 | 7,392 | 19.51% |
| SPY230929P00386000 | 2023-06-01 11:29AM EDT | 2023-09-29 | 5.87 | 5.57 | 5.61 | -0.64 | -9.83% | 30 | 871 | 19.56% |
| SPY231215P00386000 | 2023-05-31 3:50PM EDT | 2023-12-15 | 9.96 | 9.10 | 9.14 | 0.00 | - | 1,192 | 2,289 | 19.11% |
| SPY231229P00386000 | 2023-06-01 12:19PM EDT | 2023-12-29 | 9.67 | 9.65 | 9.73 | -1.05 | -9.79% | 2 | 39 | 19.05% |
© 2023 Yahoo. All rights reserved.