SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:389.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00389000 | 2023-06-08 3:51PM EDT | 2023-06-16 | 43.22 | 40.90 | 42.29 | +2.41 | +5.91% | 1 | 6,099 | 55.10% |
| SPY230623C00389000 | 2023-05-26 11:19AM EDT | 2023-06-23 | 32.05 | 41.09 | 42.05 | 0.00 | - | 1 | 1 | 37.11% |
| SPY230630C00389000 | 2023-06-09 1:33PM EDT | 2023-06-30 | 41.76 | 41.14 | 42.09 | +3.36 | +8.75% | 1 | 1,191 | 30.55% |
| SPY230707C00389000 | 2023-06-07 10:02AM EDT | 2023-07-07 | 40.92 | 41.28 | 42.19 | 0.00 | - | 1 | 3 | 27.00% |
| SPY230721C00389000 | 2023-06-09 10:46AM EDT | 2023-07-21 | 43.71 | 42.32 | 43.17 | +3.59 | +8.95% | 2 | 252 | 25.84% |
| SPY230818C00389000 | 2023-06-08 2:41PM EDT | 2023-08-18 | 44.34 | 45.05 | 45.81 | 0.00 | - | 1 | 2,473 | 26.08% |
| SPY230915C00389000 | 2023-06-08 12:27PM EDT | 2023-09-15 | 46.75 | 47.67 | 48.34 | 0.00 | - | 6 | 1,760 | 26.18% |
| SPY230929C00389000 | 2023-05-23 3:15PM EDT | 2023-09-29 | 38.74 | 48.25 | 48.92 | 0.00 | - | 4 | 61 | 25.32% |
| SPY231215C00389000 | 2023-06-05 9:41AM EDT | 2023-12-15 | 55.12 | 54.77 | 55.60 | 0.00 | - | 2 | 46 | 26.38% |
| SPY231229C00389000 | 2023-04-10 4:02PM EDT | 2023-12-29 | 46.20 | 45.42 | 46.38 | 0.00 | - | 2 | 22 | 15.98% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00389000 | 2023-06-09 2:53PM EDT | 2023-06-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,395 | 331 | 41.80% |
| SPY230613P00389000 | 2023-06-08 4:14PM EDT | 2023-06-13 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,037 | 1,048 | 37.89% |
| SPY230616P00389000 | 2023-06-09 3:53PM EDT | 2023-06-16 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 148 | 33,527 | 32.81% |
| SPY230623P00389000 | 2023-06-09 3:37PM EDT | 2023-06-23 | 0.15 | 0.16 | 0.17 | -0.04 | -21.05% | 19 | 1,047 | 25.44% |
| SPY230630P00389000 | 2023-06-09 1:58PM EDT | 2023-06-30 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 43 | 8,184 | 22.83% |
| SPY230707P00389000 | 2023-06-09 3:49PM EDT | 2023-07-07 | 0.42 | 0.44 | 0.45 | -0.07 | -14.29% | 11 | 543 | 21.34% |
| SPY230721P00389000 | 2023-06-09 2:56PM EDT | 2023-07-21 | 0.88 | 0.86 | 0.87 | -0.01 | -1.12% | 307 | 1,671 | 20.04% |
| SPY230818P00389000 | 2023-06-09 3:51PM EDT | 2023-08-18 | 1.90 | 1.91 | 1.92 | -0.04 | -2.06% | 12 | 1,701 | 19.06% |
| SPY230915P00389000 | 2023-06-09 10:16AM EDT | 2023-09-15 | 2.90 | 3.07 | 3.10 | -0.72 | -19.89% | 2 | 4,686 | 18.70% |
| SPY230929P00389000 | 2023-06-09 3:45PM EDT | 2023-09-29 | 3.68 | 3.70 | 3.75 | -0.36 | -8.91% | 5 | 2,120 | 18.67% |
| SPY231215P00389000 | 2023-06-09 10:41AM EDT | 2023-12-15 | 6.53 | 6.70 | 6.76 | -1.44 | -18.07% | 160 | 3,166 | 18.10% |
| SPY231229P00389000 | 2023-06-09 11:21AM EDT | 2023-12-29 | 7.14 | 7.21 | 7.32 | -1.67 | -18.96% | 20 | 92 | 18.07% |
© 2023 Yahoo. All rights reserved.