SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:396.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00396000 | 2023-06-06 3:09PM EDT | 2023-06-08 | 32.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230609C00396000 | 2023-06-06 10:45AM EDT | 2023-06-09 | 32.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00396000 | 2023-06-06 11:44AM EDT | 2023-06-16 | 32.54 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY230623C00396000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 33.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230630C00396000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230707C00396000 | 2023-05-30 12:05PM EDT | 2023-07-07 | 27.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230721C00396000 | 2023-06-06 2:18PM EDT | 2023-07-21 | 33.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230818C00396000 | 2023-06-06 12:01PM EDT | 2023-08-18 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00396000 | 2023-06-02 2:41PM EDT | 2023-09-15 | 40.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00396000 | 2023-06-02 10:53AM EDT | 2023-09-29 | 40.85 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 0.00% |
| SPY231215C00396000 | 2023-05-05 2:00PM EDT | 2023-12-15 | 39.63 | 48.10 | 49.00 | 0.00 | - | 2 | 13 | 25.48% |
| SPY231229C00396000 | 2023-05-19 11:06AM EDT | 2023-12-29 | 44.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240328C00396000 | 2023-06-02 12:17PM EDT | 2024-03-28 | 55.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00396000 | 2023-06-06 10:26AM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230608P00396000 | 2023-06-06 3:58PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY230609P00396000 | 2023-06-06 3:56PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SPY230612P00396000 | 2023-06-06 10:33AM EDT | 2023-06-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| SPY230613P00396000 | 2023-06-06 4:04PM EDT | 2023-06-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230614P00396000 | 2023-06-02 2:27PM EDT | 2023-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| SPY230616P00396000 | 2023-06-06 3:52PM EDT | 2023-06-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| SPY230623P00396000 | 2023-06-06 3:55PM EDT | 2023-06-23 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY230630P00396000 | 2023-06-06 3:26PM EDT | 2023-06-30 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| SPY230707P00396000 | 2023-06-06 4:08PM EDT | 2023-07-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,040 | 0 | 6.25% |
| SPY230714P00396000 | 2023-06-06 1:56PM EDT | 2023-07-14 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY230721P00396000 | 2023-06-06 3:50PM EDT | 2023-07-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| SPY230818P00396000 | 2023-06-06 3:49PM EDT | 2023-08-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SPY230915P00396000 | 2023-06-06 11:22AM EDT | 2023-09-15 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY230929P00396000 | 2023-06-05 10:03AM EDT | 2023-09-29 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY231117P00396000 | 2023-06-02 3:20PM EDT | 2023-11-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY231215P00396000 | 2023-06-02 2:07PM EDT | 2023-12-15 | 9.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY231229P00396000 | 2023-06-05 11:47AM EDT | 2023-12-29 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240328P00396000 | 2023-06-06 12:04PM EDT | 2024-03-28 | 12.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.