SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:385.00
CallsforJune 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00385000 | 2023-06-08 3:02PM EDT | 2023-06-08 | 43.94 | 43.96 | 44.10 | +2.04 | +4.87% | 3 | 61 | 88.28% |
| SPY230609C00385000 | 2023-06-08 1:09PM EDT | 2023-06-09 | 43.79 | 43.90 | 44.09 | +1.69 | +4.01% | 1 | 5,763 | 60.94% |
| SPY230612C00385000 | 2023-05-31 10:53AM EDT | 2023-06-12 | 32.82 | 44.09 | 44.28 | 0.00 | - | - | 1 | 48.15% |
| SPY230616C00385000 | 2023-06-08 2:05PM EDT | 2023-06-16 | 43.80 | 44.41 | 44.61 | +0.82 | +1.91% | 21 | 6,638 | 42.09% |
| SPY230623C00385000 | 2023-06-02 3:35PM EDT | 2023-06-23 | 44.05 | 44.33 | 44.64 | 0.00 | - | 8 | 12 | 31.89% |
| SPY230630C00385000 | 2023-06-08 11:35AM EDT | 2023-06-30 | 43.75 | 44.38 | 44.77 | +1.20 | +2.82% | 1 | 2,361 | 27.72% |
| SPY230707C00385000 | 2023-06-07 9:30AM EDT | 2023-07-07 | 44.30 | 44.44 | 44.96 | 0.00 | - | 10 | 12 | 25.56% |
| SPY230714C00385000 | 2023-06-06 3:26PM EDT | 2023-07-14 | 44.23 | 44.73 | 45.14 | 0.00 | - | 29 | 30 | 24.01% |
| SPY230721C00385000 | 2023-06-08 12:30PM EDT | 2023-07-21 | 45.59 | 45.31 | 45.80 | -0.15 | -0.33% | 2 | 8,507 | 24.86% |
| SPY230818C00385000 | 2023-06-07 9:44AM EDT | 2023-08-18 | 48.85 | 48.00 | 48.36 | 0.00 | - | 1 | 1,616 | 25.83% |
| SPY230915C00385000 | 2023-06-08 12:34PM EDT | 2023-09-15 | 50.55 | 50.51 | 50.84 | +1.83 | +3.76% | 52 | 2,802 | 26.17% |
| SPY230929C00385000 | 2023-06-05 10:11AM EDT | 2023-09-29 | 51.32 | 51.08 | 51.40 | 0.00 | - | 3 | 201 | 25.35% |
| SPY231020C00385000 | 2023-06-06 9:39AM EDT | 2023-10-20 | 51.30 | 52.61 | 52.99 | 0.00 | - | 2 | 1,788 | 25.40% |
| SPY231117C00385000 | 2023-06-05 10:00AM EDT | 2023-11-17 | 56.00 | 55.30 | 55.66 | 0.00 | - | 5 | 5 | 26.19% |
| SPY231215C00385000 | 2023-06-08 2:46PM EDT | 2023-12-15 | 57.45 | 57.51 | 57.86 | +1.80 | +3.23% | 5 | 6,892 | 26.44% |
| SPY231229C00385000 | 2023-06-07 3:55PM EDT | 2023-12-29 | 56.00 | 58.01 | 58.36 | 0.00 | - | 22 | 104 | 26.00% |
| SPY240119C00385000 | 2023-06-08 10:56AM EDT | 2024-01-19 | 58.64 | 59.27 | 59.61 | -0.91 | -1.53% | 5 | 4,100 | 25.90% |
| SPY240315C00385000 | 2023-06-08 2:33PM EDT | 2024-03-15 | 63.97 | 63.86 | 64.30 | +7.82 | +13.93% | 1 | 1,262 | 26.92% |
| SPY240328C00385000 | 2023-06-06 9:52AM EDT | 2024-03-28 | 63.20 | 64.35 | 64.79 | 0.00 | - | 2 | 58 | 26.70% |
| SPY240621C00385000 | 2023-06-07 12:00PM EDT | 2024-06-21 | 68.63 | 69.94 | 70.46 | 0.00 | - | 2 | 2,529 | 27.29% |
| SPY241220C00385000 | 2023-06-02 12:48PM EDT | 2024-12-20 | 79.12 | 79.06 | 79.70 | 0.00 | - | 1 | 3,839 | 27.38% |
| SPY250117C00385000 | 2023-06-08 1:13PM EDT | 2025-01-17 | 79.72 | 79.51 | 81.10 | -0.53 | -0.66% | 12 | 614 | 27.45% |
| SPY250321C00385000 | 2023-06-07 10:42AM EDT | 2025-03-21 | 83.12 | 80.50 | 85.50 | 0.00 | - | 10 | 27 | 28.25% |
| SPY251219C00385000 | 2023-06-02 11:35AM EDT | 2025-12-19 | 94.00 | 91.00 | 96.00 | 0.00 | - | 2 | 488 | 28.02% |
PutsforJune 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00385000 | 2023-06-07 11:45AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 68.75% |
| SPY230609P00385000 | 2023-06-08 10:18AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,416 | 12,907 | 51.56% |
| SPY230612P00385000 | 2023-06-07 1:55PM EDT | 2023-06-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 766 | 34.77% |
| SPY230613P00385000 | 2023-06-01 2:22PM EDT | 2023-06-13 | 0.16 | 0.03 | 0.04 | 0.00 | - | - | 15 | 34.38% |
| SPY230614P00385000 | 2023-06-07 11:47AM EDT | 2023-06-14 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 7 | 33.40% |
| SPY230615P00385000 | 2023-06-05 12:17PM EDT | 2023-06-15 | 0.10 | 0.07 | 0.08 | 0.00 | - | 5 | 37 | 32.32% |
| SPY230616P00385000 | 2023-06-08 2:57PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 6,705 | 96,183 | 31.84% |
| SPY230623P00385000 | 2023-06-08 2:57PM EDT | 2023-06-23 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 131 | 2,625 | 25.49% |
| SPY230630P00385000 | 2023-06-08 3:00PM EDT | 2023-06-30 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 218 | 42,501 | 23.19% |
| SPY230707P00385000 | 2023-06-08 3:01PM EDT | 2023-07-07 | 0.41 | 0.40 | 0.41 | -0.08 | -16.33% | 137 | 1,557 | 21.63% |
| SPY230714P00385000 | 2023-06-08 3:02PM EDT | 2023-07-14 | 0.60 | 0.59 | 0.60 | -0.11 | -15.49% | 47 | 404 | 20.98% |
| SPY230721P00385000 | 2023-06-08 2:47PM EDT | 2023-07-21 | 0.78 | 0.77 | 0.78 | -0.12 | -13.33% | 6,995 | 56,794 | 20.35% |
| SPY230818P00385000 | 2023-06-08 2:39PM EDT | 2023-08-18 | 1.75 | 1.73 | 1.74 | -0.19 | -9.79% | 219 | 19,544 | 19.39% |
| SPY230915P00385000 | 2023-06-08 3:08PM EDT | 2023-09-15 | 2.85 | 2.84 | 2.86 | -0.32 | -10.09% | 1,045 | 27,823 | 19.06% |
| SPY230929P00385000 | 2023-06-08 2:34PM EDT | 2023-09-29 | 3.46 | 3.45 | 3.47 | -0.34 | -8.95% | 50 | 3,970 | 19.03% |
| SPY231020P00385000 | 2023-06-08 2:01PM EDT | 2023-10-20 | 4.39 | 4.28 | 4.31 | -0.36 | -7.58% | 18 | 12,945 | 18.86% |
| SPY231117P00385000 | 2023-06-08 2:50PM EDT | 2023-11-17 | 5.41 | 5.36 | 5.39 | -0.45 | -7.68% | 2 | 285 | 18.67% |
| SPY231215P00385000 | 2023-06-08 2:25PM EDT | 2023-12-15 | 6.44 | 6.36 | 6.39 | -0.41 | -5.99% | 189 | 13,979 | 18.47% |
| SPY231229P00385000 | 2023-06-08 2:22PM EDT | 2023-12-29 | 6.94 | 6.87 | 6.91 | -0.49 | -6.59% | 20 | 3,115 | 18.42% |
| SPY240119P00385000 | 2023-06-08 3:03PM EDT | 2024-01-19 | 7.60 | 7.58 | 7.63 | -0.55 | -6.75% | 250 | 17,963 | 18.30% |
| SPY240315P00385000 | 2023-06-08 10:23AM EDT | 2024-03-15 | 9.79 | 9.47 | 9.62 | -0.19 | -1.90% | 2 | 15,146 | 18.19% |
| SPY240328P00385000 | 2023-06-07 12:23PM EDT | 2024-03-28 | 10.80 | 9.92 | 10.11 | 0.00 | - | 19 | 134 | 18.21% |
| SPY240621P00385000 | 2023-06-08 12:28PM EDT | 2024-06-21 | 12.71 | 12.32 | 12.62 | -0.20 | -1.55% | 3 | 6,674 | 17.90% |
| SPY241220P00385000 | 2023-06-08 3:01PM EDT | 2024-12-20 | 17.81 | 17.35 | 17.52 | +0.04 | +0.23% | 14 | 8,464 | 17.56% |
| SPY250117P00385000 | 2023-06-08 3:01PM EDT | 2025-01-17 | 17.95 | 17.41 | 18.53 | -1.05 | -5.53% | 4 | 2,286 | 17.69% |
| SPY250321P00385000 | 2023-05-24 12:05PM EDT | 2025-03-21 | 26.35 | 17.00 | 22.00 | 0.00 | - | 1 | 37 | 18.61% |
| SPY250620P00385000 | 2023-06-02 3:48PM EDT | 2025-06-20 | 23.00 | 18.50 | 23.50 | 0.00 | - | 5 | 5 | 18.15% |
| SPY251219P00385000 | 2023-06-06 12:25PM EDT | 2025-12-19 | 25.50 | 22.00 | 27.00 | 0.00 | - | 1 | 351 | 17.76% |
© 2023 Yahoo. All rights reserved.