SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:398.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601C00398000 | 2023-05-31 3:55PM EDT | 2023-06-01 | 20.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230602C00398000 | 2023-05-31 3:32PM EDT | 2023-06-02 | 20.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY230605C00398000 | 2023-05-26 3:46PM EDT | 2023-06-05 | 23.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230609C00398000 | 2023-05-30 3:57PM EDT | 2023-06-09 | 22.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230616C00398000 | 2023-05-31 3:48PM EDT | 2023-06-16 | 22.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230623C00398000 | 2023-05-23 3:58PM EDT | 2023-06-23 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230630C00398000 | 2023-05-30 11:43AM EDT | 2023-06-30 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230707C00398000 | 2023-05-25 11:44AM EDT | 2023-07-07 | 20.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230721C00398000 | 2023-05-31 2:51PM EDT | 2023-07-21 | 25.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230818C00398000 | 2023-05-31 11:31AM EDT | 2023-08-18 | 27.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915C00398000 | 2023-05-31 10:52AM EDT | 2023-09-15 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00398000 | 2023-05-31 12:10PM EDT | 2023-09-29 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00398000 | 2023-05-22 12:41PM EDT | 2023-12-15 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229C00398000 | 2023-05-25 2:16PM EDT | 2023-12-29 | 39.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240328C00398000 | 2023-05-24 1:33PM EDT | 2024-03-28 | 43.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00398000 | 2023-05-31 4:10PM EDT | 2023-06-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| SPY230602P00398000 | 2023-05-31 4:10PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,612 | 0 | 12.50% |
| SPY230605P00398000 | 2023-05-31 4:10PM EDT | 2023-06-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| SPY230606P00398000 | 2023-05-31 3:46PM EDT | 2023-06-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY230607P00398000 | 2023-05-31 3:44PM EDT | 2023-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| SPY230608P00398000 | 2023-05-31 4:14PM EDT | 2023-06-08 | 0.32 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 6.25% |
| SPY230609P00398000 | 2023-05-31 3:46PM EDT | 2023-06-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| SPY230616P00398000 | 2023-05-31 4:14PM EDT | 2023-06-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 22,805 | 0 | 6.25% |
| SPY230623P00398000 | 2023-05-31 3:56PM EDT | 2023-06-23 | 1.70 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 3.13% |
| SPY230630P00398000 | 2023-05-31 4:02PM EDT | 2023-06-30 | 2.29 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| SPY230707P00398000 | 2023-05-31 3:55PM EDT | 2023-07-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SPY230721P00398000 | 2023-05-31 4:14PM EDT | 2023-07-21 | 3.87 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 3.13% |
| SPY230818P00398000 | 2023-05-31 1:40PM EDT | 2023-08-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| SPY230915P00398000 | 2023-05-31 11:15AM EDT | 2023-09-15 | 8.23 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| SPY230929P00398000 | 2023-05-31 3:50PM EDT | 2023-09-29 | 8.44 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| SPY231215P00398000 | 2023-05-31 1:16PM EDT | 2023-12-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY231229P00398000 | 2023-05-31 11:57AM EDT | 2023-12-29 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240328P00398000 | 2023-05-25 9:37AM EDT | 2024-03-28 | 19.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.