SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:405.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00405000 | 2023-06-07 11:04AM EDT | 2023-06-08 | 23.09 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| SPY230609C00405000 | 2023-06-07 11:07AM EDT | 2023-06-09 | 23.04 | 0.00 | 0.00 | 0.00 | - | 8 | 7,052 | 0.00% |
| SPY230612C00405000 | 2023-06-02 2:31PM EDT | 2023-06-12 | 23.61 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| SPY230613C00405000 | 2023-06-07 4:07PM EDT | 2023-06-13 | 21.97 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| SPY230615C00405000 | 2023-06-07 2:04PM EDT | 2023-06-15 | 22.76 | 0.00 | 0.00 | 0.00 | - | 35 | 1,073 | 0.00% |
| SPY230616C00405000 | 2023-06-07 4:11PM EDT | 2023-06-16 | 22.51 | 0.00 | 0.00 | 0.00 | - | 487 | 17,434 | 0.00% |
| SPY230623C00405000 | 2023-06-07 1:21PM EDT | 2023-06-23 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 0.00% |
| SPY230630C00405000 | 2023-06-07 2:49PM EDT | 2023-06-30 | 22.80 | 0.00 | 0.00 | 0.00 | - | 15 | 5,307 | 0.00% |
| SPY230707C00405000 | 2023-06-02 3:56PM EDT | 2023-07-07 | 25.00 | 0.00 | 0.00 | 0.00 | - | 32 | 21 | 0.00% |
| SPY230714C00405000 | 2023-06-07 9:40AM EDT | 2023-07-14 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPY230721C00405000 | 2023-06-07 3:38PM EDT | 2023-07-21 | 24.66 | 0.00 | 0.00 | 0.00 | - | 97 | 16,941 | 0.00% |
| SPY230818C00405000 | 2023-06-07 12:43PM EDT | 2023-08-18 | 28.87 | 0.00 | 0.00 | 0.00 | - | 14 | 5,209 | 0.00% |
| SPY230915C00405000 | 2023-06-07 1:52PM EDT | 2023-09-15 | 31.07 | 0.00 | 0.00 | 0.00 | - | 205 | 8,631 | 0.00% |
| SPY230929C00405000 | 2023-06-07 11:14AM EDT | 2023-09-29 | 32.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 0.00% |
| SPY231020C00405000 | 2023-06-07 10:14AM EDT | 2023-10-20 | 35.44 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 0.00% |
| SPY231117C00405000 | 2023-06-05 1:56PM EDT | 2023-11-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPY231215C00405000 | 2023-06-07 12:53PM EDT | 2023-12-15 | 39.63 | 0.00 | 0.00 | 0.00 | - | 7 | 6,335 | 0.00% |
| SPY231229C00405000 | 2023-06-07 10:34AM EDT | 2023-12-29 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,251 | 0.00% |
| SPY240119C00405000 | 2023-06-07 2:10PM EDT | 2024-01-19 | 42.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8,762 | 0.00% |
| SPY240315C00405000 | 2023-06-07 4:04PM EDT | 2024-03-15 | 46.50 | 0.00 | 0.00 | 0.00 | - | 9 | 549 | 0.00% |
| SPY240328C00405000 | 2023-06-02 9:56AM EDT | 2024-03-28 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 0.00% |
| SPY240621C00405000 | 2023-06-07 12:29PM EDT | 2024-06-21 | 53.59 | 0.00 | 0.00 | 0.00 | - | 5 | 2,562 | 0.00% |
| SPY241220C00405000 | 2023-06-06 4:04PM EDT | 2024-12-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,592 | 0.00% |
| SPY250117C00405000 | 2023-06-07 11:02AM EDT | 2025-01-17 | 65.17 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPY250321C00405000 | 2023-05-30 12:56PM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPY251219C00405000 | 2023-06-06 3:27PM EDT | 2025-12-19 | 77.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,335 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00405000 | 2023-06-07 3:57PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,583 | 25.00% |
| SPY230609P00405000 | 2023-06-07 4:06PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 16,348 | 12.50% |
| SPY230612P00405000 | 2023-06-07 4:09PM EDT | 2023-06-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 289 | 1,274 | 12.50% |
| SPY230613P00405000 | 2023-06-07 4:12PM EDT | 2023-06-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 343 | 6.25% |
| SPY230614P00405000 | 2023-06-07 4:09PM EDT | 2023-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 141 | 533 | 6.25% |
| SPY230615P00405000 | 2023-06-07 3:32PM EDT | 2023-06-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17,228 | 17,050 | 6.25% |
| SPY230616P00405000 | 2023-06-07 4:13PM EDT | 2023-06-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,769 | 70,680 | 6.25% |
| SPY230623P00405000 | 2023-06-07 4:04PM EDT | 2023-06-23 | 0.53 | 0.00 | 0.00 | 0.00 | - | 643 | 12,908 | 6.25% |
| SPY230630P00405000 | 2023-06-07 4:10PM EDT | 2023-06-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,763 | 42,857 | 6.25% |
| SPY230707P00405000 | 2023-06-07 4:01PM EDT | 2023-07-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5,278 | 9,335 | 3.13% |
| SPY230714P00405000 | 2023-06-07 3:30PM EDT | 2023-07-14 | 1.61 | 0.00 | 0.00 | 0.00 | - | 445 | 797 | 3.13% |
| SPY230721P00405000 | 2023-06-07 4:10PM EDT | 2023-07-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 12,222 | 60,465 | 3.13% |
| SPY230818P00405000 | 2023-06-07 4:13PM EDT | 2023-08-18 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1,069 | 32,641 | 3.13% |
| SPY230915P00405000 | 2023-06-07 4:03PM EDT | 2023-09-15 | 5.43 | 0.00 | 0.00 | 0.00 | - | 756 | 33,956 | 1.56% |
| SPY230929P00405000 | 2023-06-07 3:25PM EDT | 2023-09-29 | 6.22 | 0.00 | 0.00 | 0.00 | - | 323 | 3,933 | 1.56% |
| SPY231020P00405000 | 2023-06-07 3:28PM EDT | 2023-10-20 | 7.39 | 0.00 | 0.00 | 0.00 | - | 311 | 8,406 | 1.56% |
| SPY231117P00405000 | 2023-06-07 1:52PM EDT | 2023-11-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 226 | 1,289 | 1.56% |
| SPY231215P00405000 | 2023-06-07 3:53PM EDT | 2023-12-15 | 10.07 | 0.00 | 0.00 | 0.00 | - | 27 | 17,974 | 1.56% |
| SPY231229P00405000 | 2023-06-07 3:37PM EDT | 2023-12-29 | 10.75 | 0.00 | 0.00 | 0.00 | - | 27 | 4,180 | 1.56% |
| SPY240119P00405000 | 2023-06-07 2:58PM EDT | 2024-01-19 | 11.59 | 0.00 | 0.00 | 0.00 | - | 33 | 23,654 | 1.56% |
| SPY240315P00405000 | 2023-06-07 11:27AM EDT | 2024-03-15 | 13.81 | 0.00 | 0.00 | 0.00 | - | 23 | 3,700 | 1.56% |
| SPY240328P00405000 | 2023-06-07 9:39AM EDT | 2024-03-28 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 1.56% |
| SPY240621P00405000 | 2023-06-07 3:43PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 79 | 3,502 | 1.56% |
| SPY241220P00405000 | 2023-06-07 11:27AM EDT | 2024-12-20 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5,296 | 0.78% |
| SPY250117P00405000 | 2023-06-06 9:44AM EDT | 2025-01-17 | 24.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,233 | 0.78% |
| SPY250321P00405000 | 2023-05-02 10:26AM EDT | 2025-03-21 | 32.72 | 26.00 | 30.50 | 0.00 | - | 2 | 81 | 18.26% |
| SPY250620P00405000 | 2023-05-24 2:49PM EDT | 2025-06-20 | 33.62 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.78% |
| SPY251219P00405000 | 2023-06-06 3:30PM EDT | 2025-12-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 0.78% |
© 2023 Yahoo. All rights reserved.