SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:408.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00408000 | 2023-06-08 2:52PM EDT | 2023-06-09 | 21.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPY230612C00408000 | 2023-06-08 1:58PM EDT | 2023-06-12 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230613C00408000 | 2023-06-05 11:34AM EDT | 2023-06-13 | 21.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230614C00408000 | 2023-06-07 2:19PM EDT | 2023-06-14 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230616C00408000 | 2023-06-08 3:49PM EDT | 2023-06-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY230623C00408000 | 2023-06-08 2:20PM EDT | 2023-06-23 | 21.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230630C00408000 | 2023-06-07 3:09PM EDT | 2023-06-30 | 20.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230707C00408000 | 2023-06-08 12:35PM EDT | 2023-07-07 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230714C00408000 | 2023-06-08 11:13AM EDT | 2023-07-14 | 22.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230721C00408000 | 2023-06-08 3:39PM EDT | 2023-07-21 | 23.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230818C00408000 | 2023-06-08 3:50PM EDT | 2023-08-18 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00408000 | 2023-06-08 2:22PM EDT | 2023-09-15 | 29.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231117C00408000 | 2023-06-01 3:45PM EDT | 2023-11-17 | 31.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215C00408000 | 2023-06-08 12:37PM EDT | 2023-12-15 | 38.33 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00408000 | 2023-06-08 3:58PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 25.00% |
| SPY230612P00408000 | 2023-06-08 3:17PM EDT | 2023-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 12.50% |
| SPY230613P00408000 | 2023-06-08 3:52PM EDT | 2023-06-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| SPY230614P00408000 | 2023-06-08 3:57PM EDT | 2023-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SPY230615P00408000 | 2023-06-08 2:40PM EDT | 2023-06-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| SPY230616P00408000 | 2023-06-08 4:11PM EDT | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,247 | 0 | 6.25% |
| SPY230623P00408000 | 2023-06-08 3:50PM EDT | 2023-06-23 | 0.47 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| SPY230630P00408000 | 2023-06-08 3:55PM EDT | 2023-06-30 | 0.87 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 6.25% |
| SPY230707P00408000 | 2023-06-08 4:02PM EDT | 2023-07-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SPY230714P00408000 | 2023-06-08 3:17PM EDT | 2023-07-14 | 1.59 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| SPY230721P00408000 | 2023-06-08 3:56PM EDT | 2023-07-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 3.13% |
| SPY230818P00408000 | 2023-06-08 3:49PM EDT | 2023-08-18 | 3.61 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| SPY230915P00408000 | 2023-06-08 3:11PM EDT | 2023-09-15 | 5.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| SPY231117P00408000 | 2023-06-07 9:55AM EDT | 2023-11-17 | 9.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY231215P00408000 | 2023-06-08 2:37PM EDT | 2023-12-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.