SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:340.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00340000 | 2023-05-31 9:47AM EDT | 2023-06-05 | 78.65 | 87.50 | 88.32 | 0.00 | - | 3 | 0 | 128.32% |
| SPY230609C00340000 | 2023-05-31 11:42AM EDT | 2023-06-09 | 87.22 | 87.80 | 88.63 | +10.06 | +13.04% | 3 | 7 | 80.08% |
| SPY230616C00340000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 88.79 | 88.02 | 89.15 | +6.46 | +7.85% | 20 | 868 | 64.70% |
| SPY230630C00340000 | 2023-06-02 9:42AM EDT | 2023-06-30 | 86.02 | 88.08 | 89.11 | +5.53 | +6.87% | 8 | 256 | 51.16% |
| SPY230721C00340000 | 2023-06-02 2:33PM EDT | 2023-07-21 | 89.26 | 88.51 | 89.51 | +10.66 | +13.56% | 86 | 379 | 41.14% |
| SPY230818C00340000 | 2023-06-02 12:17PM EDT | 2023-08-18 | 90.06 | 90.41 | 91.35 | +9.56 | +11.88% | 3 | 67 | 39.69% |
| SPY230915C00340000 | 2023-06-01 9:52AM EDT | 2023-09-15 | 82.32 | 92.29 | 93.20 | 0.00 | - | 24 | 616 | 38.57% |
| SPY230929C00340000 | 2023-06-01 10:21AM EDT | 2023-09-29 | 83.48 | 92.56 | 93.46 | 0.00 | - | 6 | 56 | 36.78% |
| SPY231020C00340000 | 2023-05-30 1:43PM EDT | 2023-10-20 | 86.82 | 93.27 | 94.48 | 0.00 | - | 2 | 128 | 35.83% |
| SPY231215C00340000 | 2023-06-01 3:39PM EDT | 2023-12-15 | 91.41 | 97.11 | 98.30 | 0.00 | - | 1 | 340 | 35.71% |
| SPY231229C00340000 | 2023-05-08 2:50PM EDT | 2023-12-29 | 86.15 | 97.36 | 98.55 | 0.00 | - | 2 | 22 | 34.82% |
| SPY240119C00340000 | 2023-06-02 2:58PM EDT | 2024-01-19 | 99.06 | 98.02 | 99.20 | +8.11 | +8.92% | 242 | 1,934 | 33.98% |
| SPY240315C00340000 | 2023-06-01 10:54AM EDT | 2024-03-15 | 94.64 | 101.53 | 103.06 | 0.00 | - | 2 | 304 | 34.46% |
| SPY240328C00340000 | 2023-06-02 11:51AM EDT | 2024-03-28 | 101.61 | 101.81 | 103.37 | +5.43 | +5.65% | 2 | 63 | 34.01% |
| SPY240621C00340000 | 2023-06-02 12:30PM EDT | 2024-06-21 | 106.88 | 106.02 | 108.01 | +6.91 | +6.91% | 7 | 710 | 33.87% |
| SPY241220C00340000 | 2023-05-26 12:10PM EDT | 2024-12-20 | 107.82 | 112.89 | 115.10 | 0.00 | - | 3 | 338 | 32.49% |
| SPY250117C00340000 | 2023-05-25 11:34AM EDT | 2025-01-17 | 102.82 | 112.02 | 116.50 | 0.00 | - | 1 | 204 | 32.58% |
| SPY250321C00340000 | 2023-03-16 11:45AM EDT | 2025-03-21 | 90.08 | 103.00 | 107.50 | 0.00 | - | 15 | 18 | 25.58% |
| SPY251219C00340000 | 2023-05-04 1:56PM EDT | 2025-12-19 | 107.50 | 122.50 | 127.00 | 0.00 | - | 1 | 35 | 31.08% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00340000 | 2023-05-31 3:09PM EDT | 2023-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 632 | 78.13% |
| SPY230606P00340000 | 2023-05-31 4:04PM EDT | 2023-06-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | 41 | 706 | 68.75% |
| SPY230609P00340000 | 2023-06-02 2:18PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 71 | 40,605 | 57.03% |
| SPY230616P00340000 | 2023-06-02 3:47PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 528 | 82,874 | 46.09% |
| SPY230623P00340000 | 2023-06-02 3:36PM EDT | 2023-06-23 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 131 | 10,430 | 38.97% |
| SPY230630P00340000 | 2023-06-02 4:00PM EDT | 2023-06-30 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 643 | 93,540 | 35.79% |
| SPY230707P00340000 | 2023-06-02 1:39PM EDT | 2023-07-07 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 79 | 17,523 | 33.64% |
| SPY230721P00340000 | 2023-06-02 4:07PM EDT | 2023-07-21 | 0.34 | 0.35 | 0.36 | -0.14 | -29.17% | 346 | 61,930 | 31.23% |
| SPY230818P00340000 | 2023-06-02 4:00PM EDT | 2023-08-18 | 0.78 | 0.78 | 0.81 | -0.22 | -22.00% | 1,832 | 23,490 | 28.61% |
| SPY230915P00340000 | 2023-06-02 4:09PM EDT | 2023-09-15 | 1.36 | 1.36 | 1.40 | -0.29 | -17.58% | 350 | 26,168 | 27.36% |
| SPY230929P00340000 | 2023-06-02 2:17PM EDT | 2023-09-29 | 1.67 | 1.68 | 1.72 | -0.38 | -18.54% | 520 | 3,226 | 26.89% |
| SPY231020P00340000 | 2023-06-02 4:07PM EDT | 2023-10-20 | 2.15 | 2.16 | 2.20 | -0.44 | -16.99% | 1,451 | 4,676 | 26.26% |
| SPY231215P00340000 | 2023-06-02 3:23PM EDT | 2023-12-15 | 3.36 | 3.40 | 3.45 | -0.60 | -15.15% | 50 | 25,833 | 24.93% |
| SPY231229P00340000 | 2023-06-02 2:46PM EDT | 2023-12-29 | 3.63 | 3.71 | 3.76 | -0.68 | -15.78% | 23 | 952 | 24.67% |
| SPY240119P00340000 | 2023-06-02 4:00PM EDT | 2024-01-19 | 4.18 | 4.15 | 4.21 | -0.62 | -12.92% | 724 | 21,869 | 24.30% |
| SPY240315P00340000 | 2023-06-02 1:29PM EDT | 2024-03-15 | 5.34 | 5.26 | 5.57 | -0.85 | -13.73% | 12 | 997 | 23.74% |
| SPY240328P00340000 | 2023-06-02 3:56PM EDT | 2024-03-28 | 5.66 | 5.40 | 6.00 | -0.88 | -13.46% | 7 | 5,561 | 23.79% |
| SPY240621P00340000 | 2023-06-02 2:28PM EDT | 2024-06-21 | 7.41 | 6.98 | 7.77 | -1.00 | -11.89% | 105 | 6,945 | 22.92% |
| SPY241220P00340000 | 2023-06-01 1:59PM EDT | 2024-12-20 | 11.04 | 10.28 | 11.25 | -0.96 | -8.00% | 7 | 5,610 | 21.69% |
| SPY250117P00340000 | 2023-06-02 3:00PM EDT | 2025-01-17 | 11.49 | 9.72 | 12.00 | -1.31 | -10.23% | 5 | 1,213 | 21.73% |
| SPY250321P00340000 | 2023-05-30 12:20PM EDT | 2025-03-21 | 13.62 | 10.00 | 12.70 | 0.00 | - | 1 | 16 | 21.15% |
| SPY250620P00340000 | 2023-05-26 11:27AM EDT | 2025-06-20 | 14.86 | 11.00 | 15.20 | 0.00 | - | 1 | 13 | 21.40% |
| SPY251219P00340000 | 2023-05-31 1:47PM EDT | 2025-12-19 | 16.05 | 14.00 | 18.50 | -4.45 | -21.71% | 10 | 274 | 20.97% |
© 2023 Yahoo. All rights reserved.