SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:416.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00416000 | 2023-06-01 4:12PM EDT | 2023-06-02 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10,576 | 0 | 0.00% |
| SPY230605C00416000 | 2023-06-01 4:13PM EDT | 2023-06-05 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 0.00% |
| SPY230606C00416000 | 2023-06-01 4:11PM EDT | 2023-06-06 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 0.00% |
| SPY230607C00416000 | 2023-06-01 3:10PM EDT | 2023-06-07 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1,671 | 0 | 0.00% |
| SPY230608C00416000 | 2023-06-01 4:12PM EDT | 2023-06-08 | 7.34 | 0.00 | 0.00 | 0.00 | - | 5,402 | 0 | 0.00% |
| SPY230609C00416000 | 2023-06-01 4:04PM EDT | 2023-06-09 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4,652 | 0 | 0.00% |
| SPY230616C00416000 | 2023-06-01 4:03PM EDT | 2023-06-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5,978 | 0 | 0.00% |
| SPY230623C00416000 | 2023-06-01 3:34PM EDT | 2023-06-23 | 8.93 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY230630C00416000 | 2023-06-01 4:01PM EDT | 2023-06-30 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 0.00% |
| SPY230707C00416000 | 2023-06-01 3:30PM EDT | 2023-07-07 | 11.03 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| SPY230721C00416000 | 2023-06-01 3:49PM EDT | 2023-07-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| SPY230818C00416000 | 2023-06-01 3:24PM EDT | 2023-08-18 | 17.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY230915C00416000 | 2023-06-01 3:05PM EDT | 2023-09-15 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231215C00416000 | 2023-05-31 1:30PM EDT | 2023-12-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00416000 | 2023-06-01 4:09PM EDT | 2024-03-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00416000 | 2023-06-01 4:14PM EDT | 2023-06-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 53,529 | 0 | 6.25% |
| SPY230605P00416000 | 2023-06-01 4:14PM EDT | 2023-06-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10,382 | 0 | 3.13% |
| SPY230606P00416000 | 2023-06-01 4:14PM EDT | 2023-06-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,670 | 0 | 3.13% |
| SPY230607P00416000 | 2023-06-01 4:13PM EDT | 2023-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,112 | 0 | 3.13% |
| SPY230608P00416000 | 2023-06-01 4:13PM EDT | 2023-06-08 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 3.13% |
| SPY230609P00416000 | 2023-06-01 4:14PM EDT | 2023-06-09 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,193 | 0 | 3.13% |
| SPY230616P00416000 | 2023-06-01 4:10PM EDT | 2023-06-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9,694 | 0 | 1.56% |
| SPY230623P00416000 | 2023-06-01 4:01PM EDT | 2023-06-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 1.56% |
| SPY230630P00416000 | 2023-06-01 4:08PM EDT | 2023-06-30 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3,354 | 0 | 1.56% |
| SPY230707P00416000 | 2023-06-01 4:00PM EDT | 2023-07-07 | 4.72 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.78% |
| SPY230721P00416000 | 2023-06-01 4:11PM EDT | 2023-07-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.78% |
| SPY230818P00416000 | 2023-06-01 4:07PM EDT | 2023-08-18 | 8.06 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.78% |
| SPY230915P00416000 | 2023-06-01 3:40PM EDT | 2023-09-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| SPY231215P00416000 | 2023-06-01 12:56PM EDT | 2023-12-15 | 15.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY240315P00416000 | 2023-06-01 3:32PM EDT | 2024-03-15 | 19.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.