SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:414.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00414000 | 2023-06-01 4:12PM EDT | 2023-06-02 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2,846 | 0 | 0.00% |
| SPY230605C00414000 | 2023-06-01 3:47PM EDT | 2023-06-05 | 7.70 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| SPY230606C00414000 | 2023-06-01 3:41PM EDT | 2023-06-06 | 7.68 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY230607C00414000 | 2023-06-01 3:44PM EDT | 2023-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY230608C00414000 | 2023-06-01 4:12PM EDT | 2023-06-08 | 9.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY230609C00414000 | 2023-06-01 4:05PM EDT | 2023-06-09 | 9.14 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| SPY230616C00414000 | 2023-06-01 4:06PM EDT | 2023-06-16 | 10.49 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SPY230623C00414000 | 2023-06-01 4:00PM EDT | 2023-06-23 | 10.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY230630C00414000 | 2023-06-01 3:28PM EDT | 2023-06-30 | 12.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY230707C00414000 | 2023-06-01 2:32PM EDT | 2023-07-07 | 12.63 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY230721C00414000 | 2023-06-01 3:15PM EDT | 2023-07-21 | 15.27 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY230818C00414000 | 2023-06-01 3:22PM EDT | 2023-08-18 | 18.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY230915C00414000 | 2023-06-01 2:09PM EDT | 2023-09-15 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231215C00414000 | 2023-05-31 12:29PM EDT | 2023-12-15 | 27.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00414000 | 2023-06-01 4:07PM EDT | 2024-03-15 | 37.69 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00414000 | 2023-06-01 4:14PM EDT | 2023-06-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22,925 | 0 | 6.25% |
| SPY230605P00414000 | 2023-06-01 4:14PM EDT | 2023-06-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,765 | 0 | 3.13% |
| SPY230606P00414000 | 2023-06-01 4:14PM EDT | 2023-06-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,676 | 0 | 3.13% |
| SPY230607P00414000 | 2023-06-01 4:14PM EDT | 2023-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,963 | 0 | 3.13% |
| SPY230608P00414000 | 2023-06-01 4:07PM EDT | 2023-06-08 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 3.13% |
| SPY230609P00414000 | 2023-06-01 4:14PM EDT | 2023-06-09 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3,592 | 0 | 3.13% |
| SPY230616P00414000 | 2023-06-01 4:14PM EDT | 2023-06-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4,717 | 0 | 1.56% |
| SPY230623P00414000 | 2023-06-01 4:04PM EDT | 2023-06-23 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 1.56% |
| SPY230630P00414000 | 2023-06-01 4:11PM EDT | 2023-06-30 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1,935 | 0 | 1.56% |
| SPY230707P00414000 | 2023-06-01 3:44PM EDT | 2023-07-07 | 4.36 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| SPY230721P00414000 | 2023-06-01 4:12PM EDT | 2023-07-21 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2,331 | 0 | 1.56% |
| SPY230818P00414000 | 2023-06-01 3:58PM EDT | 2023-08-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 0.78% |
| SPY230915P00414000 | 2023-06-01 3:59PM EDT | 2023-09-15 | 9.59 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| SPY231215P00414000 | 2023-06-01 4:11PM EDT | 2023-12-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPY240315P00414000 | 2023-06-01 12:21PM EDT | 2024-03-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.