SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:397.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607C00397000 | 2023-06-05 12:47PM EDT | 2023-06-07 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230608C00397000 | 2023-06-06 3:11PM EDT | 2023-06-08 | 31.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230609C00397000 | 2023-06-02 10:16AM EDT | 2023-06-09 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00397000 | 2023-06-05 2:10PM EDT | 2023-06-16 | 31.99 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY230623C00397000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 32.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY230630C00397000 | 2023-06-05 3:04PM EDT | 2023-06-30 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230707C00397000 | 2023-05-25 11:55AM EDT | 2023-07-07 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230714C00397000 | 2023-06-06 3:25PM EDT | 2023-07-14 | 32.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230721C00397000 | 2023-06-06 3:45PM EDT | 2023-07-21 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230818C00397000 | 2023-06-05 2:48PM EDT | 2023-08-18 | 35.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00397000 | 2023-06-06 2:20PM EDT | 2023-09-15 | 38.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00397000 | 2023-06-02 12:29PM EDT | 2023-09-29 | 40.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00397000 | 2023-05-24 3:32PM EDT | 2023-12-15 | 37.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00397000 | 2023-06-02 3:44PM EDT | 2023-12-29 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328C00397000 | 2023-06-02 11:04AM EDT | 2024-03-28 | 54.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00397000 | 2023-06-06 3:45PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| SPY230608P00397000 | 2023-06-05 2:34PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SPY230609P00397000 | 2023-06-06 12:28PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY230612P00397000 | 2023-06-06 3:33PM EDT | 2023-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| SPY230613P00397000 | 2023-06-06 12:16PM EDT | 2023-06-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230614P00397000 | 2023-06-06 3:42PM EDT | 2023-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY230615P00397000 | 2023-06-06 4:12PM EDT | 2023-06-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SPY230616P00397000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| SPY230623P00397000 | 2023-06-06 2:45PM EDT | 2023-06-23 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY230630P00397000 | 2023-06-06 3:49PM EDT | 2023-06-30 | 0.58 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| SPY230707P00397000 | 2023-06-06 4:02PM EDT | 2023-07-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY230714P00397000 | 2023-06-06 2:26PM EDT | 2023-07-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY230721P00397000 | 2023-06-06 4:14PM EDT | 2023-07-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 6.25% |
| SPY230818P00397000 | 2023-06-06 11:33AM EDT | 2023-08-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY230915P00397000 | 2023-06-06 3:43PM EDT | 2023-09-15 | 4.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY230929P00397000 | 2023-06-06 12:08PM EDT | 2023-09-29 | 5.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY231117P00397000 | 2023-06-06 3:08PM EDT | 2023-11-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY231215P00397000 | 2023-06-06 3:32PM EDT | 2023-12-15 | 8.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY231229P00397000 | 2023-06-01 3:43PM EDT | 2023-12-29 | 11.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240328P00397000 | 2023-06-02 12:07PM EDT | 2024-03-28 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.