SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:388.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00388000 | 2023-06-02 10:38AM EDT | 2023-06-02 | 37.65 | 39.29 | 40.49 | +4.38 | +13.17% | 2 | 73 | 116.50% |
| SPY230605C00388000 | 2023-06-02 10:38AM EDT | 2023-06-05 | 37.70 | 39.82 | 40.03 | +3.55 | +10.40% | 2 | 101 | 43.85% |
| SPY230609C00388000 | 2023-06-02 3:36PM EDT | 2023-06-09 | 40.60 | 40.27 | 40.48 | +9.89 | +32.20% | 8 | 13 | 41.04% |
| SPY230616C00388000 | 2023-06-02 12:27PM EDT | 2023-06-16 | 41.07 | 40.67 | 41.01 | +8.95 | +27.86% | 20 | 5,401 | 34.86% |
| SPY230623C00388000 | 2023-06-02 10:20AM EDT | 2023-06-23 | 38.27 | 40.57 | 41.12 | +11.69 | +43.98% | 6 | 5 | 29.48% |
| SPY230630C00388000 | 2023-06-02 10:15AM EDT | 2023-06-30 | 38.52 | 40.53 | 41.48 | +6.67 | +20.94% | 2 | 0 | 27.52% |
| SPY230721C00388000 | 2023-05-26 11:15AM EDT | 2023-07-21 | 35.31 | 41.88 | 42.77 | 0.00 | - | 2 | 640 | 25.12% |
| SPY230818C00388000 | 2023-05-30 3:42PM EDT | 2023-08-18 | 39.52 | 44.75 | 45.57 | 0.00 | - | 3 | 2,260 | 25.84% |
| SPY230915C00388000 | 2023-06-02 2:32PM EDT | 2023-09-15 | 47.99 | 47.58 | 48.19 | +4.88 | +11.32% | 2 | 0 | 26.15% |
| SPY230929C00388000 | 2023-05-19 10:09AM EDT | 2023-09-29 | 43.70 | 48.15 | 48.88 | 0.00 | - | 212 | 153 | 25.51% |
| SPY231215C00388000 | 2023-05-12 12:14PM EDT | 2023-12-15 | 43.72 | 54.77 | 55.74 | 0.00 | - | 2 | 40 | 26.72% |
| SPY231229C00388000 | 2023-04-17 10:20AM EDT | 2023-12-29 | 48.51 | 46.77 | 47.75 | 0.00 | - | 2 | 4 | 18.07% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00388000 | 2023-06-02 3:55PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 2,659 | 50.00% |
| SPY230605P00388000 | 2023-06-02 9:43AM EDT | 2023-06-05 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 159 | 35.55% |
| SPY230606P00388000 | 2023-06-02 3:32PM EDT | 2023-06-06 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,257 | 158 | 31.64% |
| SPY230607P00388000 | 2023-06-02 3:40PM EDT | 2023-06-07 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 173 | 787 | 30.27% |
| SPY230609P00388000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 241 | 4,986 | 27.15% |
| SPY230616P00388000 | 2023-06-02 4:02PM EDT | 2023-06-16 | 0.20 | 0.19 | 0.20 | -0.15 | -42.86% | 543 | 47,564 | 24.81% |
| SPY230623P00388000 | 2023-06-02 3:38PM EDT | 2023-06-23 | 0.29 | 0.31 | 0.32 | -0.26 | -47.27% | 184 | 0 | 22.22% |
| SPY230630P00388000 | 2023-06-02 3:46PM EDT | 2023-06-30 | 0.51 | 0.52 | 0.53 | -0.40 | -43.96% | 205 | 4,935 | 21.31% |
| SPY230707P00388000 | 2023-06-02 4:02PM EDT | 2023-07-07 | 0.72 | 0.72 | 0.74 | -0.50 | -40.98% | 58 | 304 | 20.55% |
| SPY230721P00388000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 1.22 | 1.26 | 1.27 | -0.63 | -34.05% | 433 | 6,441 | 19.86% |
| SPY230818P00388000 | 2023-06-02 3:54PM EDT | 2023-08-18 | 2.46 | 2.52 | 2.54 | -1.05 | -29.91% | 506 | 0 | 19.39% |
| SPY230915P00388000 | 2023-06-02 3:04PM EDT | 2023-09-15 | 3.79 | 3.86 | 3.88 | -1.02 | -21.21% | 18 | 0 | 19.20% |
| SPY230929P00388000 | 2023-06-02 10:10AM EDT | 2023-09-29 | 4.54 | 4.60 | 4.64 | -1.44 | -24.08% | 3 | 0 | 19.29% |
| SPY231215P00388000 | 2023-05-31 1:45PM EDT | 2023-12-15 | 7.76 | 7.84 | 7.88 | -2.81 | -26.58% | 1 | 400 | 18.78% |
| SPY231229P00388000 | 2023-06-02 3:55PM EDT | 2023-12-29 | 8.30 | 8.37 | 8.47 | -3.19 | -27.76% | 2 | 56 | 18.75% |
© 2023 Yahoo. All rights reserved.