SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:434.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00434000 | 2023-06-05 4:10PM EDT | 2023-06-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,078 | 0 | 6.25% |
| SPY230607C00434000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,551 | 0 | 6.25% |
| SPY230608C00434000 | 2023-06-05 4:13PM EDT | 2023-06-08 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 3.13% |
| SPY230609C00434000 | 2023-06-05 4:14PM EDT | 2023-06-09 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9,461 | 0 | 3.13% |
| SPY230612C00434000 | 2023-06-05 4:08PM EDT | 2023-06-12 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,548 | 0 | 3.13% |
| SPY230613C00434000 | 2023-06-05 4:04PM EDT | 2023-06-13 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 3.13% |
| SPY230614C00434000 | 2023-06-05 3:59PM EDT | 2023-06-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 3.13% |
| SPY230615C00434000 | 2023-06-05 3:59PM EDT | 2023-06-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| SPY230616C00434000 | 2023-06-05 4:09PM EDT | 2023-06-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7,508 | 0 | 1.56% |
| SPY230623C00434000 | 2023-06-05 4:02PM EDT | 2023-06-23 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 1.56% |
| SPY230630C00434000 | 2023-06-05 4:08PM EDT | 2023-06-30 | 2.28 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 1.56% |
| SPY230707C00434000 | 2023-06-05 4:09PM EDT | 2023-07-07 | 2.97 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| SPY230714C00434000 | 2023-06-05 2:44PM EDT | 2023-07-14 | 3.91 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 1.56% |
| SPY230721C00434000 | 2023-06-05 3:43PM EDT | 2023-07-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4,354 | 0 | 0.78% |
| SPY230818C00434000 | 2023-06-05 2:36PM EDT | 2023-08-18 | 7.99 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.78% |
| SPY230915C00434000 | 2023-06-05 2:08PM EDT | 2023-09-15 | 11.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY231117C00434000 | 2023-06-05 1:50PM EDT | 2023-11-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPY231215C00434000 | 2023-06-02 3:07PM EDT | 2023-12-15 | 20.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPY240315C00434000 | 2023-06-02 11:48AM EDT | 2024-03-15 | 27.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00434000 | 2023-06-05 4:08PM EDT | 2023-06-06 | 6.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SPY230607P00434000 | 2023-06-05 2:49PM EDT | 2023-06-07 | 7.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY230608P00434000 | 2023-06-05 1:18PM EDT | 2023-06-08 | 5.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230609P00434000 | 2023-06-05 4:02PM EDT | 2023-06-09 | 6.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SPY230612P00434000 | 2023-06-05 2:04PM EDT | 2023-06-12 | 6.07 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| SPY230613P00434000 | 2023-06-05 3:47PM EDT | 2023-06-13 | 7.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230614P00434000 | 2023-06-05 2:44PM EDT | 2023-06-14 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 0.00% |
| SPY230616P00434000 | 2023-06-05 3:33PM EDT | 2023-06-16 | 8.48 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY230623P00434000 | 2023-06-05 3:34PM EDT | 2023-06-23 | 8.99 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SPY230630P00434000 | 2023-06-05 3:08PM EDT | 2023-06-30 | 9.79 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| SPY230707P00434000 | 2023-06-05 2:43PM EDT | 2023-07-07 | 10.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230714P00434000 | 2023-06-05 4:04PM EDT | 2023-07-14 | 10.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230721P00434000 | 2023-06-05 2:44PM EDT | 2023-07-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| SPY230818P00434000 | 2023-06-05 3:49PM EDT | 2023-08-18 | 12.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230915P00434000 | 2023-06-05 10:30AM EDT | 2023-09-15 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215P00434000 | 2023-06-05 12:15PM EDT | 2023-12-15 | 18.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240315P00434000 | 2023-06-05 3:35PM EDT | 2024-03-15 | 23.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.