SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:428.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00428000 | 2023-06-09 4:13PM EDT | 2023-06-12 | 2.60 | 2.55 | 2.63 | +0.49 | +23.22% | 14,053 | 7,823 | 9.61% |
| SPY230613C00428000 | 2023-06-09 4:13PM EDT | 2023-06-13 | 3.11 | 3.10 | 3.19 | +0.53 | +20.54% | 6,757 | 4,253 | 11.74% |
| SPY230614C00428000 | 2023-06-09 4:13PM EDT | 2023-06-14 | 3.74 | 3.75 | 3.83 | +0.53 | +16.51% | 2,753 | 9,052 | 13.87% |
| SPY230615C00428000 | 2023-06-09 4:03PM EDT | 2023-06-15 | 4.20 | 4.14 | 4.22 | +0.66 | +18.64% | 1,724 | 7,955 | 14.49% |
| SPY230616C00428000 | 2023-06-09 4:13PM EDT | 2023-06-16 | 4.25 | 4.16 | 4.31 | +0.66 | +18.38% | 8,652 | 41,695 | 13.81% |
| SPY230623C00428000 | 2023-06-09 4:14PM EDT | 2023-06-23 | 4.74 | 4.64 | 4.76 | +0.44 | +10.23% | 572 | 5,333 | 11.14% |
| SPY230630C00428000 | 2023-06-09 4:03PM EDT | 2023-06-30 | 5.57 | 5.56 | 5.60 | +0.46 | +9.00% | 1,110 | 10,506 | 11.17% |
| SPY230707C00428000 | 2023-06-09 3:53PM EDT | 2023-07-07 | 6.24 | 6.42 | 6.47 | +0.45 | +7.77% | 1,624 | 1,975 | 11.53% |
| SPY230714C00428000 | 2023-06-09 4:13PM EDT | 2023-07-14 | 7.47 | 7.45 | 7.51 | +0.72 | +10.67% | 412 | 1,073 | 12.29% |
| SPY230721C00428000 | 2023-06-09 4:05PM EDT | 2023-07-21 | 8.40 | 8.35 | 8.57 | +0.70 | +9.09% | 2,041 | 21,408 | 13.06% |
| SPY230818C00428000 | 2023-06-09 3:54PM EDT | 2023-08-18 | 11.94 | 12.09 | 12.38 | +0.38 | +3.29% | 258 | 7,547 | 15.22% |
| SPY230915C00428000 | 2023-06-09 3:40PM EDT | 2023-09-15 | 15.21 | 15.22 | 15.51 | +0.66 | +4.54% | 141 | 5,585 | 16.40% |
| SPY231117C00428000 | 2023-06-08 2:34PM EDT | 2023-11-17 | 20.94 | 21.62 | 22.05 | 0.00 | - | 2 | 8 | 18.56% |
| SPY231215C00428000 | 2023-06-08 11:17AM EDT | 2023-12-15 | 23.09 | 24.11 | 24.66 | 0.00 | - | 3 | 700 | 19.25% |
| SPY240315C00428000 | 2023-06-09 3:47PM EDT | 2024-03-15 | 31.90 | 31.60 | 32.45 | +0.91 | +2.94% | 1 | 151 | 21.03% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00428000 | 2023-06-09 4:14PM EDT | 2023-06-12 | 0.38 | 0.37 | 0.38 | -0.65 | -63.11% | 104,953 | 10,537 | 6.91% |
| SPY230613P00428000 | 2023-06-09 4:14PM EDT | 2023-06-13 | 0.89 | 0.87 | 0.89 | -0.59 | -39.86% | 21,902 | 5,286 | 9.33% |
| SPY230614P00428000 | 2023-06-09 4:13PM EDT | 2023-06-14 | 1.48 | 1.47 | 1.48 | -0.58 | -28.16% | 9,476 | 7,032 | 11.52% |
| SPY230615P00428000 | 2023-06-09 4:13PM EDT | 2023-06-15 | 1.65 | 1.65 | 1.67 | -0.58 | -26.01% | 6,392 | 4,361 | 11.43% |
| SPY230616P00428000 | 2023-06-09 4:14PM EDT | 2023-06-16 | 2.44 | 2.42 | 2.45 | -0.58 | -19.21% | 27,589 | 29,677 | 13.98% |
| SPY230623P00428000 | 2023-06-09 4:12PM EDT | 2023-06-23 | 3.13 | 3.06 | 3.09 | -0.54 | -14.71% | 4,941 | 4,501 | 11.84% |
| SPY230630P00428000 | 2023-06-09 4:14PM EDT | 2023-06-30 | 3.77 | 3.77 | 3.78 | -0.54 | -12.53% | 5,133 | 4,558 | 11.38% |
| SPY230707P00428000 | 2023-06-09 4:14PM EDT | 2023-07-07 | 4.29 | 4.30 | 4.33 | -0.56 | -11.55% | 671 | 1,815 | 11.03% |
| SPY230714P00428000 | 2023-06-09 4:08PM EDT | 2023-07-14 | 4.96 | 4.91 | 4.94 | -0.50 | -9.16% | 700 | 870 | 11.03% |
| SPY230721P00428000 | 2023-06-09 4:14PM EDT | 2023-07-21 | 5.48 | 5.44 | 5.47 | -0.44 | -7.43% | 4,240 | 9,856 | 10.99% |
| SPY230818P00428000 | 2023-06-09 4:12PM EDT | 2023-08-18 | 7.62 | 7.57 | 7.61 | -0.39 | -4.87% | 1,048 | 6,257 | 11.38% |
| SPY230915P00428000 | 2023-06-09 3:40PM EDT | 2023-09-15 | 9.41 | 9.42 | 9.47 | -0.44 | -4.47% | 2,024 | 3,453 | 11.73% |
| SPY231117P00428000 | 2023-06-09 4:08PM EDT | 2023-11-17 | 13.31 | 13.25 | 13.34 | -0.46 | -3.34% | 47 | 367 | 12.57% |
| SPY231215P00428000 | 2023-06-09 2:09PM EDT | 2023-12-15 | 14.58 | 14.58 | 14.66 | -0.36 | -2.41% | 4 | 283 | 12.67% |
| SPY240315P00428000 | 2023-06-09 11:03AM EDT | 2024-03-15 | 18.32 | 18.40 | 18.83 | -0.93 | -4.83% | 6 | 137 | 13.21% |
© 2023 Yahoo. All rights reserved.