SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00420000 | 2023-06-07 4:04PM EDT | 2023-06-08 | 6.80 | 0.00 | 0.00 | 0.00 | - | 785 | 2,868 | 0.00% |
| SPY230609C00420000 | 2023-06-07 3:58PM EDT | 2023-06-09 | 7.02 | 0.00 | 0.00 | 0.00 | - | 375 | 17,018 | 0.00% |
| SPY230612C00420000 | 2023-06-07 2:17PM EDT | 2023-06-12 | 7.56 | 0.00 | 0.00 | 0.00 | - | 62 | 2,178 | 0.00% |
| SPY230613C00420000 | 2023-06-07 2:25PM EDT | 2023-06-13 | 7.88 | 0.00 | 0.00 | 0.00 | - | 68 | 2,067 | 0.00% |
| SPY230614C00420000 | 2023-06-07 3:10PM EDT | 2023-06-14 | 7.66 | 0.00 | 0.00 | 0.00 | - | 28 | 2,550 | 0.00% |
| SPY230615C00420000 | 2023-06-07 4:13PM EDT | 2023-06-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 47 | 18,117 | 0.00% |
| SPY230616C00420000 | 2023-06-07 4:14PM EDT | 2023-06-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 2,341 | 85,421 | 0.00% |
| SPY230623C00420000 | 2023-06-07 4:10PM EDT | 2023-06-23 | 8.61 | 0.00 | 0.00 | 0.00 | - | 304 | 5,914 | 0.00% |
| SPY230630C00420000 | 2023-06-07 4:11PM EDT | 2023-06-30 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,351 | 25,354 | 0.00% |
| SPY230707C00420000 | 2023-06-07 4:08PM EDT | 2023-07-07 | 10.10 | 0.00 | 0.00 | 0.00 | - | 29 | 1,161 | 0.00% |
| SPY230714C00420000 | 2023-06-07 3:37PM EDT | 2023-07-14 | 11.15 | 0.00 | 0.00 | 0.00 | - | 69 | 148 | 0.00% |
| SPY230721C00420000 | 2023-06-07 4:00PM EDT | 2023-07-21 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1,186 | 33,941 | 0.00% |
| SPY230818C00420000 | 2023-06-07 3:59PM EDT | 2023-08-18 | 15.73 | 0.00 | 0.00 | 0.00 | - | 102 | 12,015 | 0.00% |
| SPY230915C00420000 | 2023-06-07 3:40PM EDT | 2023-09-15 | 18.83 | 0.00 | 0.00 | 0.00 | - | 142 | 36,811 | 0.00% |
| SPY230929C00420000 | 2023-06-07 3:55PM EDT | 2023-09-29 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 4,266 | 0.00% |
| SPY231020C00420000 | 2023-06-07 3:57PM EDT | 2023-10-20 | 22.29 | 0.00 | 0.00 | 0.00 | - | 76 | 8,085 | 0.00% |
| SPY231117C00420000 | 2023-06-07 11:54AM EDT | 2023-11-17 | 26.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| SPY231215C00420000 | 2023-06-07 3:52PM EDT | 2023-12-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 43 | 12,571 | 0.00% |
| SPY231229C00420000 | 2023-06-07 2:11PM EDT | 2023-12-29 | 28.96 | 0.00 | 0.00 | 0.00 | - | 8 | 1,548 | 0.00% |
| SPY240119C00420000 | 2023-06-07 2:08PM EDT | 2024-01-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 46 | 25,042 | 0.00% |
| SPY240315C00420000 | 2023-06-07 10:25AM EDT | 2024-03-15 | 36.84 | 0.00 | 0.00 | 0.00 | - | 5 | 2,833 | 0.00% |
| SPY240328C00420000 | 2023-06-05 3:24PM EDT | 2024-03-28 | 37.49 | 0.00 | 0.00 | 0.00 | - | 2 | 729 | 0.00% |
| SPY240621C00420000 | 2023-06-06 2:40PM EDT | 2024-06-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 8 | 15,816 | 0.00% |
| SPY241220C00420000 | 2023-06-06 12:59PM EDT | 2024-12-20 | 53.48 | 0.00 | 0.00 | 0.00 | - | 12 | 8,486 | 0.00% |
| SPY250117C00420000 | 2023-06-06 9:36AM EDT | 2025-01-17 | 54.34 | 0.00 | 0.00 | 0.00 | - | 6 | 222 | 0.00% |
| SPY250321C00420000 | 2023-06-05 9:37AM EDT | 2025-03-21 | 59.29 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY250620C00420000 | 2023-06-07 9:43AM EDT | 2025-06-20 | 64.45 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 0.00% |
| SPY251219C00420000 | 2023-06-07 2:59PM EDT | 2025-12-19 | 69.51 | 0.00 | 0.00 | 0.00 | - | 4 | 424 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00420000 | 2023-06-07 4:14PM EDT | 2023-06-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,045 | 13,000 | 6.25% |
| SPY230609P00420000 | 2023-06-07 4:14PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 63,943 | 64,724 | 6.25% |
| SPY230612P00420000 | 2023-06-07 4:14PM EDT | 2023-06-12 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34,379 | 9,673 | 3.13% |
| SPY230613P00420000 | 2023-06-07 4:10PM EDT | 2023-06-13 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14,453 | 4,486 | 3.13% |
| SPY230614P00420000 | 2023-06-07 4:14PM EDT | 2023-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5,215 | 5,842 | 3.13% |
| SPY230615P00420000 | 2023-06-07 4:13PM EDT | 2023-06-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,458 | 12,653 | 3.13% |
| SPY230616P00420000 | 2023-06-07 4:14PM EDT | 2023-06-16 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31,481 | 105,935 | 3.13% |
| SPY230623P00420000 | 2023-06-07 4:04PM EDT | 2023-06-23 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5,905 | 8,239 | 1.56% |
| SPY230630P00420000 | 2023-06-07 4:07PM EDT | 2023-06-30 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11,162 | 25,014 | 1.56% |
| SPY230707P00420000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3,654 | 11,108 | 1.56% |
| SPY230714P00420000 | 2023-06-07 3:53PM EDT | 2023-07-14 | 3.80 | 0.00 | 0.00 | 0.00 | - | 866 | 980 | 1.56% |
| SPY230721P00420000 | 2023-06-07 4:14PM EDT | 2023-07-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 36,438 | 68,001 | 0.78% |
| SPY230818P00420000 | 2023-06-07 4:03PM EDT | 2023-08-18 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2,845 | 15,042 | 0.78% |
| SPY230915P00420000 | 2023-06-07 4:14PM EDT | 2023-09-15 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1,674 | 21,519 | 0.78% |
| SPY230929P00420000 | 2023-06-07 3:56PM EDT | 2023-09-29 | 9.46 | 0.00 | 0.00 | 0.00 | - | 695 | 2,892 | 0.78% |
| SPY231020P00420000 | 2023-06-07 4:09PM EDT | 2023-10-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3,535 | 22,477 | 0.78% |
| SPY231117P00420000 | 2023-06-07 3:32PM EDT | 2023-11-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 206 | 400 | 0.78% |
| SPY231215P00420000 | 2023-06-07 3:59PM EDT | 2023-12-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 808 | 17,957 | 0.39% |
| SPY231229P00420000 | 2023-06-07 2:12PM EDT | 2023-12-29 | 14.37 | 0.00 | 0.00 | 0.00 | - | 19 | 563 | 0.39% |
| SPY240119P00420000 | 2023-06-07 3:54PM EDT | 2024-01-19 | 15.27 | 0.00 | 0.00 | 0.00 | - | 191 | 7,012 | 0.39% |
| SPY240315P00420000 | 2023-06-07 2:27PM EDT | 2024-03-15 | 17.65 | 0.00 | 0.00 | 0.00 | - | 47 | 10,344 | 0.39% |
| SPY240328P00420000 | 2023-06-07 1:38PM EDT | 2024-03-28 | 18.49 | 0.00 | 0.00 | 0.00 | - | 216 | 789 | 0.39% |
| SPY240621P00420000 | 2023-06-07 3:43PM EDT | 2024-06-21 | 21.22 | 0.00 | 0.00 | 0.00 | - | 222 | 5,774 | 0.39% |
| SPY241220P00420000 | 2023-06-07 3:34PM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 9 | 6,464 | 0.39% |
| SPY250117P00420000 | 2023-06-07 10:47AM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 561 | 0.39% |
| SPY250321P00420000 | 2023-06-02 11:32AM EDT | 2025-03-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 0.39% |
| SPY250620P00420000 | 2023-06-02 3:29PM EDT | 2025-06-20 | 31.16 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.20% |
| SPY251219P00420000 | 2023-06-07 12:43PM EDT | 2025-12-19 | 34.74 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.20% |
© 2023 Yahoo. All rights reserved.