SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:426.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00426000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 1.83 | 1.85 | 1.86 | -0.95 | -34.17% | 17,514 | 8,136 | 13.84% |
| SPY230607C00426000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 2.25 | 2.27 | 2.29 | -0.97 | -30.12% | 5,978 | 4,375 | 13.36% |
| SPY230608C00426000 | 2023-06-05 3:56PM EDT | 2023-06-08 | 2.68 | 2.69 | 2.72 | -0.84 | -23.86% | 1,767 | 2,406 | 13.77% |
| SPY230609C00426000 | 2023-06-05 4:12PM EDT | 2023-06-09 | 2.99 | 3.01 | 3.03 | -0.82 | -21.52% | 8,112 | 7,525 | 13.70% |
| SPY230612C00426000 | 2023-06-05 4:10PM EDT | 2023-06-12 | 3.32 | 3.35 | 3.38 | -0.87 | -20.76% | 3,202 | 2,352 | 11.86% |
| SPY230613C00426000 | 2023-06-05 4:01PM EDT | 2023-06-13 | 3.77 | 3.72 | 3.75 | -0.78 | -17.14% | 765 | 1,004 | 12.58% |
| SPY230614C00426000 | 2023-06-05 3:59PM EDT | 2023-06-14 | 4.32 | 4.30 | 4.33 | -0.66 | -13.25% | 1,254 | 3,334 | 14.05% |
| SPY230615C00426000 | 2023-06-05 4:13PM EDT | 2023-06-15 | 4.61 | 4.63 | 4.66 | -1.00 | -17.83% | 927 | 1,962 | 14.50% |
| SPY230616C00426000 | 2023-06-05 4:14PM EDT | 2023-06-16 | 4.74 | 4.70 | 4.73 | -0.67 | -12.38% | 3,324 | 10,732 | 14.07% |
| SPY230623C00426000 | 2023-06-05 4:07PM EDT | 2023-06-23 | 5.16 | 5.20 | 5.24 | -0.56 | -9.79% | 1,254 | 2,558 | 12.35% |
| SPY230630C00426000 | 2023-06-05 3:59PM EDT | 2023-06-30 | 6.02 | 6.08 | 6.12 | -0.83 | -12.12% | 979 | 2,829 | 12.46% |
| SPY230707C00426000 | 2023-06-05 3:56PM EDT | 2023-07-07 | 6.88 | 6.95 | 7.00 | -0.77 | -10.07% | 124 | 1,154 | 12.77% |
| SPY230714C00426000 | 2023-06-05 3:58PM EDT | 2023-07-14 | 8.04 | 7.99 | 8.05 | -0.65 | -7.48% | 236 | 115 | 13.46% |
| SPY230721C00426000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 8.94 | 8.94 | 8.97 | -0.73 | -7.55% | 623 | 7,677 | 13.92% |
| SPY230818C00426000 | 2023-06-05 2:34PM EDT | 2023-08-18 | 12.63 | 12.58 | 12.84 | -0.68 | -5.11% | 39 | 4,390 | 16.03% |
| SPY230915C00426000 | 2023-06-05 2:57PM EDT | 2023-09-15 | 16.31 | 15.69 | 16.01 | -0.23 | -1.39% | 80 | 4,433 | 17.18% |
| SPY231117C00426000 | 2023-06-02 10:48AM EDT | 2023-11-17 | 22.53 | 22.15 | 22.71 | 0.00 | - | 4 | 4 | 19.37% |
| SPY231215C00426000 | 2023-06-05 10:48AM EDT | 2023-12-15 | 26.24 | 24.68 | 25.27 | +0.61 | +2.38% | 12 | 409 | 19.98% |
| SPY240315C00426000 | 2023-06-02 11:49AM EDT | 2024-03-15 | 32.63 | 32.03 | 32.97 | 0.00 | - | 24 | 107 | 21.62% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00426000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 0.58 | 0.58 | 0.59 | -0.22 | -27.50% | 96,587 | 6,813 | 11.79% |
| SPY230607P00426000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 0.96 | 0.95 | 0.96 | -0.14 | -12.73% | 28,095 | 5,071 | 11.46% |
| SPY230608P00426000 | 2023-06-05 4:14PM EDT | 2023-06-08 | 1.21 | 1.20 | 1.21 | -0.07 | -5.47% | 8,974 | 3,603 | 11.05% |
| SPY230609P00426000 | 2023-06-05 4:14PM EDT | 2023-06-09 | 1.46 | 1.45 | 1.46 | -0.08 | -5.19% | 35,995 | 8,881 | 11.01% |
| SPY230612P00426000 | 2023-06-05 4:14PM EDT | 2023-06-12 | 1.75 | 1.73 | 1.75 | -0.06 | -3.31% | 7,587 | 1,807 | 9.58% |
| SPY230613P00426000 | 2023-06-05 3:59PM EDT | 2023-06-13 | 2.08 | 2.05 | 2.06 | +0.03 | +1.46% | 803 | 725 | 10.21% |
| SPY230614P00426000 | 2023-06-05 4:14PM EDT | 2023-06-14 | 2.56 | 2.56 | 2.59 | -0.09 | -3.40% | 2,341 | 4,652 | 11.63% |
| SPY230615P00426000 | 2023-06-05 4:08PM EDT | 2023-06-15 | 2.78 | 2.70 | 2.73 | +0.06 | +2.21% | 783 | 593 | 11.54% |
| SPY230616P00426000 | 2023-06-05 4:12PM EDT | 2023-06-16 | 3.51 | 3.48 | 3.50 | +0.04 | +1.15% | 11,820 | 10,728 | 13.63% |
| SPY230623P00426000 | 2023-06-05 4:07PM EDT | 2023-06-23 | 4.23 | 4.14 | 4.17 | +0.13 | +3.17% | 3,296 | 985 | 12.44% |
| SPY230630P00426000 | 2023-06-05 4:00PM EDT | 2023-06-30 | 4.93 | 4.87 | 4.90 | +0.13 | +2.71% | 863 | 2,346 | 12.20% |
| SPY230707P00426000 | 2023-06-05 4:07PM EDT | 2023-07-07 | 5.52 | 5.44 | 5.48 | +0.20 | +3.76% | 407 | 1,000 | 11.94% |
| SPY230714P00426000 | 2023-06-05 3:57PM EDT | 2023-07-14 | 6.13 | 6.08 | 6.12 | +0.23 | +3.90% | 179 | 386 | 11.97% |
| SPY230721P00426000 | 2023-06-05 4:14PM EDT | 2023-07-21 | 6.65 | 6.64 | 6.67 | +0.10 | +1.53% | 2,258 | 4,090 | 11.93% |
| SPY230818P00426000 | 2023-06-05 4:06PM EDT | 2023-08-18 | 8.86 | 8.78 | 8.83 | +0.26 | +3.02% | 811 | 2,998 | 12.24% |
| SPY230915P00426000 | 2023-06-05 4:10PM EDT | 2023-09-15 | 10.72 | 10.65 | 10.70 | +0.20 | +1.90% | 235 | 1,543 | 12.51% |
| SPY231117P00426000 | 2023-06-05 2:12PM EDT | 2023-11-17 | 14.71 | 14.66 | 14.76 | +0.20 | +1.38% | 60 | 36 | 13.39% |
| SPY231215P00426000 | 2023-06-05 1:48PM EDT | 2023-12-15 | 15.85 | 16.03 | 16.13 | +0.04 | +0.25% | 1 | 38 | 13.49% |
| SPY240315P00426000 | 2023-06-05 3:37PM EDT | 2024-03-15 | 20.30 | 19.87 | 20.34 | +0.35 | +1.75% | 10 | 197 | 13.93% |
© 2023 Yahoo. All rights reserved.