SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:444.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00444000 | 2023-06-05 1:56PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SPY230607C00444000 | 2023-06-05 2:40PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY230608C00444000 | 2023-06-05 2:43PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SPY230609C00444000 | 2023-06-05 3:02PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 6.25% |
| SPY230612C00444000 | 2023-06-05 3:59PM EDT | 2023-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SPY230613C00444000 | 2023-06-05 3:17PM EDT | 2023-06-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPY230614C00444000 | 2023-06-05 3:22PM EDT | 2023-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SPY230615C00444000 | 2023-06-05 12:59PM EDT | 2023-06-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY230616C00444000 | 2023-06-05 4:14PM EDT | 2023-06-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| SPY230623C00444000 | 2023-06-05 4:03PM EDT | 2023-06-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| SPY230630C00444000 | 2023-06-05 4:08PM EDT | 2023-06-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| SPY230707C00444000 | 2023-06-05 4:14PM EDT | 2023-07-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 3.13% |
| SPY230714C00444000 | 2023-06-05 3:42PM EDT | 2023-07-14 | 1.22 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| SPY230721C00444000 | 2023-06-05 4:14PM EDT | 2023-07-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 3.13% |
| SPY230818C00444000 | 2023-06-05 3:57PM EDT | 2023-08-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| SPY230915C00444000 | 2023-06-05 2:55PM EDT | 2023-09-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| SPY231215C00444000 | 2023-06-05 1:28PM EDT | 2023-12-15 | 14.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| SPY240315C00444000 | 2023-06-05 3:47PM EDT | 2024-03-15 | 21.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00444000 | 2023-06-02 12:28PM EDT | 2023-06-09 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230612P00444000 | 2023-06-01 10:21AM EDT | 2023-06-12 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230616P00444000 | 2023-05-23 11:05AM EDT | 2023-06-16 | 26.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230623P00444000 | 2023-06-05 12:19PM EDT | 2023-06-23 | 15.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230630P00444000 | 2023-06-05 10:23AM EDT | 2023-06-30 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230707P00444000 | 2023-06-02 1:45PM EDT | 2023-07-07 | 17.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721P00444000 | 2023-06-05 9:45AM EDT | 2023-07-21 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230818P00444000 | 2023-06-02 9:30AM EDT | 2023-08-18 | 20.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00444000 | 2023-06-05 2:29PM EDT | 2023-09-15 | 19.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY231215P00444000 | 2023-06-05 11:56AM EDT | 2023-12-15 | 22.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240315P00444000 | 2023-06-05 3:48PM EDT | 2024-03-15 | 27.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.