SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:393.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230614C00393000 | 2023-06-06 12:59PM EDT | 2023-06-14 | 34.47 | 36.96 | 37.73 | 0.00 | - | 1 | 1 | 52.81% |
| SPY230616C00393000 | 2023-06-09 10:27AM EDT | 2023-06-16 | 39.02 | 36.93 | 38.34 | +3.36 | +9.42% | 1 | 9,847 | 51.33% |
| SPY230623C00393000 | 2023-06-09 2:32PM EDT | 2023-06-23 | 37.57 | 37.10 | 38.06 | +2.93 | +8.46% | 4 | 24 | 34.27% |
| SPY230630C00393000 | 2023-06-06 11:18AM EDT | 2023-06-30 | 35.79 | 37.17 | 38.12 | 0.00 | - | 1 | 2,470 | 28.35% |
| SPY230707C00393000 | 2023-06-07 4:03PM EDT | 2023-07-07 | 39.39 | 37.34 | 38.25 | +4.89 | +14.17% | 14 | 16 | 25.21% |
| SPY230721C00393000 | 2023-06-09 2:35PM EDT | 2023-07-21 | 39.11 | 38.49 | 39.31 | +3.48 | +9.77% | 2 | 217 | 24.40% |
| SPY230818C00393000 | 2023-06-09 10:32AM EDT | 2023-08-18 | 43.27 | 41.35 | 42.08 | +3.55 | +8.94% | 1 | 2,039 | 24.91% |
| SPY230915C00393000 | 2023-06-08 10:46AM EDT | 2023-09-15 | 42.38 | 44.05 | 44.70 | 0.00 | - | 1 | 2,890 | 25.15% |
| SPY230929C00393000 | 2023-05-24 12:58PM EDT | 2023-09-29 | 32.56 | 44.67 | 45.32 | 0.00 | - | 2 | 155 | 24.38% |
| SPY231215C00393000 | 2023-05-17 11:22AM EDT | 2023-12-15 | 40.19 | 51.38 | 52.19 | 0.00 | - | 2 | 8 | 25.63% |
| SPY231229C00393000 | 2023-06-06 9:39AM EDT | 2023-12-29 | 50.09 | 51.92 | 52.72 | 0.00 | - | 236 | 888 | 25.22% |
| SPY240328C00393000 | 2023-06-02 11:54AM EDT | 2024-03-28 | 57.70 | 58.47 | 59.54 | 0.00 | - | 84 | 44 | 26.10% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00393000 | 2023-06-08 10:25AM EDT | 2023-06-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,514 | 37.89% |
| SPY230613P00393000 | 2023-06-09 4:13PM EDT | 2023-06-13 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 50 | 115 | 35.55% |
| SPY230614P00393000 | 2023-06-09 2:45PM EDT | 2023-06-14 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 7 | 58 | 32.62% |
| SPY230616P00393000 | 2023-06-09 3:12PM EDT | 2023-06-16 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 353 | 42,562 | 30.27% |
| SPY230623P00393000 | 2023-06-09 2:59PM EDT | 2023-06-23 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 18 | 2,186 | 23.63% |
| SPY230630P00393000 | 2023-06-09 3:38PM EDT | 2023-06-30 | 0.35 | 0.34 | 0.35 | -0.04 | -10.26% | 104 | 4,468 | 21.49% |
| SPY230707P00393000 | 2023-06-09 4:08PM EDT | 2023-07-07 | 0.51 | 0.51 | 0.52 | -0.06 | -10.53% | 3 | 398 | 20.13% |
| SPY230721P00393000 | 2023-06-09 4:03PM EDT | 2023-07-21 | 1.00 | 0.99 | 1.00 | -0.05 | -4.76% | 948 | 20,411 | 19.06% |
| SPY230818P00393000 | 2023-06-09 3:18PM EDT | 2023-08-18 | 2.15 | 2.15 | 2.17 | -0.14 | -6.11% | 167 | 12,326 | 18.30% |
| SPY230915P00393000 | 2023-06-09 4:09PM EDT | 2023-09-15 | 3.43 | 3.41 | 3.44 | -0.05 | -1.44% | 12 | 6,688 | 18.02% |
| SPY230929P00393000 | 2023-06-08 3:36PM EDT | 2023-09-29 | 4.22 | 4.08 | 4.13 | 0.00 | - | 3 | 596 | 18.03% |
| SPY231117P00393000 | 2023-06-08 2:04PM EDT | 2023-11-17 | 6.42 | 6.16 | 6.22 | 0.00 | - | 78 | 498 | 17.75% |
| SPY231215P00393000 | 2023-06-07 1:08PM EDT | 2023-12-15 | 8.06 | 7.23 | 7.29 | 0.00 | - | 72 | 255 | 17.57% |
| SPY231229P00393000 | 2023-06-09 11:47AM EDT | 2023-12-29 | 7.83 | 7.76 | 7.88 | -4.10 | -34.37% | 182 | 123 | 17.57% |
| SPY240328P00393000 | 2023-06-07 12:10PM EDT | 2024-03-28 | 11.97 | 10.88 | 11.35 | 0.00 | - | 24 | 79 | 17.51% |
© 2023 Yahoo. All rights reserved.