SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:438.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00438000 | 2023-06-05 4:12PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 12.50% |
| SPY230607C00438000 | 2023-06-05 3:47PM EDT | 2023-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| SPY230608C00438000 | 2023-06-05 4:06PM EDT | 2023-06-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| SPY230609C00438000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,578 | 0 | 6.25% |
| SPY230612C00438000 | 2023-06-05 3:52PM EDT | 2023-06-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 3.13% |
| SPY230613C00438000 | 2023-06-05 3:52PM EDT | 2023-06-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| SPY230614C00438000 | 2023-06-05 3:38PM EDT | 2023-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 3.13% |
| SPY230615C00438000 | 2023-06-05 3:16PM EDT | 2023-06-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| SPY230616C00438000 | 2023-06-05 4:12PM EDT | 2023-06-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8,968 | 0 | 3.13% |
| SPY230623C00438000 | 2023-06-05 4:13PM EDT | 2023-06-23 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 3.13% |
| SPY230630C00438000 | 2023-06-05 4:14PM EDT | 2023-06-30 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 1.56% |
| SPY230707C00438000 | 2023-06-05 4:02PM EDT | 2023-07-07 | 1.82 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 1.56% |
| SPY230714C00438000 | 2023-06-05 4:05PM EDT | 2023-07-14 | 2.43 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| SPY230721C00438000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 1.56% |
| SPY230818C00438000 | 2023-06-05 4:00PM EDT | 2023-08-18 | 5.92 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 1.56% |
| SPY230915C00438000 | 2023-06-05 3:49PM EDT | 2023-09-15 | 8.87 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.78% |
| SPY231117C00438000 | 2023-06-05 10:51AM EDT | 2023-11-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY231215C00438000 | 2023-06-02 3:18PM EDT | 2023-12-15 | 18.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SPY240315C00438000 | 2023-06-05 9:39AM EDT | 2024-03-15 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00438000 | 2023-06-02 12:50PM EDT | 2023-06-07 | 10.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY230609P00438000 | 2023-06-05 3:40PM EDT | 2023-06-09 | 10.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY230612P00438000 | 2023-06-05 12:30PM EDT | 2023-06-12 | 8.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230613P00438000 | 2023-06-05 9:37AM EDT | 2023-06-13 | 9.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230614P00438000 | 2023-06-05 1:35PM EDT | 2023-06-14 | 9.86 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY230616P00438000 | 2023-06-05 4:09PM EDT | 2023-06-16 | 12.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230623P00438000 | 2023-06-05 2:38PM EDT | 2023-06-23 | 12.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY230630P00438000 | 2023-06-05 3:36PM EDT | 2023-06-30 | 12.57 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY230707P00438000 | 2023-06-05 3:49PM EDT | 2023-07-07 | 12.48 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| SPY230721P00438000 | 2023-06-05 3:42PM EDT | 2023-07-21 | 13.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY230818P00438000 | 2023-06-05 2:31PM EDT | 2023-08-18 | 14.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY230915P00438000 | 2023-06-02 11:44AM EDT | 2023-09-15 | 16.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00438000 | 2023-05-30 12:41PM EDT | 2023-12-15 | 25.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240315P00438000 | 2023-06-05 3:34PM EDT | 2024-03-15 | 24.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.