SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:387.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00387000 | 2023-06-02 12:20PM EDT | 2023-06-09 | 40.66 | 40.88 | 41.72 | +4.88 | +13.64% | 5 | 13 | 48.39% |
| SPY230616C00387000 | 2023-06-02 2:07PM EDT | 2023-06-16 | 41.62 | 41.22 | 42.33 | +7.19 | +20.88% | 7 | 2,874 | 39.31% |
| SPY230630C00387000 | 2023-05-24 11:38AM EDT | 2023-06-30 | 28.04 | 41.43 | 42.40 | 0.00 | - | 20 | 940 | 28.15% |
| SPY230721C00387000 | 2023-05-26 2:45PM EDT | 2023-07-21 | 37.53 | 42.77 | 43.64 | 0.00 | - | 1 | 157 | 25.45% |
| SPY230818C00387000 | 2023-06-01 2:11PM EDT | 2023-08-18 | 41.16 | 45.66 | 46.45 | 0.00 | - | 10 | 0 | 26.20% |
| SPY230915C00387000 | 2023-06-01 12:04PM EDT | 2023-09-15 | 43.32 | 48.34 | 49.08 | 0.00 | - | 3 | 1,020 | 26.50% |
| SPY230929C00387000 | 2023-05-02 3:04PM EDT | 2023-09-29 | 39.28 | 44.36 | 44.98 | 0.00 | - | 94 | 61 | 18.72% |
| SPY231215C00387000 | 2023-05-24 12:27PM EDT | 2023-12-15 | 43.87 | 55.56 | 56.52 | 0.00 | - | 2 | 37 | 26.90% |
| SPY231229C00387000 | 2023-05-30 9:32AM EDT | 2023-12-29 | 52.90 | 56.08 | 57.05 | 0.00 | - | 5 | 8 | 26.48% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00387000 | 2023-06-02 4:08PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 418 | 39.06% |
| SPY230606P00387000 | 2023-06-02 3:18PM EDT | 2023-06-06 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 36 | 0 | 36.33% |
| SPY230607P00387000 | 2023-06-02 2:38PM EDT | 2023-06-07 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,230 | 165 | 33.99% |
| SPY230608P00387000 | 2023-06-02 2:56PM EDT | 2023-06-08 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 80 | 0 | 32.03% |
| SPY230609P00387000 | 2023-06-02 4:08PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 10,376 | 6,434 | 29.69% |
| SPY230616P00387000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.17 | 0.17 | 0.19 | -0.21 | -55.26% | 989 | 20,557 | 26.03% |
| SPY230623P00387000 | 2023-06-02 4:09PM EDT | 2023-06-23 | 0.29 | 0.29 | 0.31 | -0.30 | -50.85% | 55 | 2,089 | 23.10% |
| SPY230630P00387000 | 2023-06-02 3:43PM EDT | 2023-06-30 | 0.48 | 0.50 | 0.52 | -0.39 | -44.83% | 126 | 2,340 | 22.07% |
| SPY230721P00387000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.17 | 1.21 | 1.23 | -0.65 | -35.71% | 227 | 3,281 | 20.29% |
| SPY230818P00387000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 2.43 | 2.45 | 2.48 | -0.78 | -24.30% | 253 | 11,744 | 19.72% |
| SPY230915P00387000 | 2023-06-02 3:30PM EDT | 2023-09-15 | 3.72 | 3.78 | 3.89 | -1.18 | -24.08% | 19 | 1,876 | 19.64% |
| SPY230929P00387000 | 2023-06-01 10:54AM EDT | 2023-09-29 | 6.12 | 4.43 | 4.56 | 0.00 | - | 1 | 456 | 19.56% |
| SPY231215P00387000 | 2023-06-01 1:25PM EDT | 2023-12-15 | 8.29 | 7.68 | 7.79 | -0.96 | -10.38% | 1 | 355 | 19.01% |
| SPY231229P00387000 | 2023-06-02 9:43AM EDT | 2023-12-29 | 8.74 | 8.09 | 8.35 | -1.12 | -11.36% | 5 | 85 | 18.95% |
© 2023 Yahoo. All rights reserved.