SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:402.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00402000 | 2023-06-02 10:07AM EDT | 2023-06-02 | 23.48 | 24.66 | 24.86 | +4.20 | +21.78% | 14 | 2,050 | 0.00% |
| SPY230606C00402000 | 2023-05-26 12:06PM EDT | 2023-06-06 | 18.47 | 24.97 | 25.21 | 0.00 | - | 1 | 7 | 0.00% |
| SPY230609C00402000 | 2023-06-02 9:37AM EDT | 2023-06-09 | 22.80 | 25.16 | 25.41 | +2.92 | +14.69% | 16 | 1,159 | 19.87% |
| SPY230616C00402000 | 2023-06-01 2:10PM EDT | 2023-06-16 | 24.32 | 25.94 | 26.27 | +2.75 | +12.75% | 8 | 4,611 | 23.57% |
| SPY230623C00402000 | 2023-06-02 10:20AM EDT | 2023-06-23 | 24.47 | 25.99 | 26.48 | +4.11 | +20.19% | 4 | 39 | 20.58% |
| SPY230630C00402000 | 2023-06-02 10:21AM EDT | 2023-06-30 | 24.95 | 26.19 | 26.94 | +4.93 | +24.63% | 2 | 530 | 19.83% |
| SPY230707C00402000 | 2023-06-01 10:09AM EDT | 2023-07-07 | 19.68 | 26.60 | 27.38 | 0.00 | - | 69 | 37 | 19.27% |
| SPY230721C00402000 | 2023-06-02 10:44AM EDT | 2023-07-21 | 27.82 | 28.17 | 28.86 | +3.27 | +13.32% | 517 | 6,761 | 20.01% |
| SPY230818C00402000 | 2023-06-02 10:57AM EDT | 2023-08-18 | 31.64 | 31.51 | 32.09 | +6.87 | +27.74% | 93 | 2,475 | 21.47% |
| SPY230915C00402000 | 2023-05-31 2:50PM EDT | 2023-09-15 | 34.15 | 34.66 | 35.22 | +5.52 | +19.28% | 2 | 0 | 22.52% |
| SPY231215C00402000 | 2023-05-26 3:13PM EDT | 2023-12-15 | 39.64 | 42.67 | 43.38 | 0.00 | - | 5 | 101 | 23.87% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602P00402000 | 2023-06-02 10:56AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 8,098 | 42.97% |
| SPY230605P00402000 | 2023-06-02 10:12AM EDT | 2023-06-05 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 15 | 1,467 | 24.41% |
| SPY230606P00402000 | 2023-06-02 9:37AM EDT | 2023-06-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 50 | 890 | 22.66% |
| SPY230607P00402000 | 2023-06-02 10:46AM EDT | 2023-06-07 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 123 | 562 | 21.88% |
| SPY230608P00402000 | 2023-06-02 10:58AM EDT | 2023-06-08 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 9 | 378 | 21.49% |
| SPY230609P00402000 | 2023-06-02 10:46AM EDT | 2023-06-09 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 343 | 17,587 | 20.70% |
| SPY230616P00402000 | 2023-06-02 11:00AM EDT | 2023-06-16 | 0.44 | 0.44 | 0.45 | -0.44 | -50.00% | 350 | 25,218 | 19.68% |
| SPY230623P00402000 | 2023-06-02 10:59AM EDT | 2023-06-23 | 0.73 | 0.73 | 0.74 | -0.52 | -41.60% | 212 | 1,625 | 18.26% |
| SPY230630P00402000 | 2023-06-02 10:53AM EDT | 2023-06-30 | 1.20 | 1.17 | 1.19 | -0.58 | -32.58% | 283 | 2,246 | 18.09% |
| SPY230707P00402000 | 2023-06-02 11:00AM EDT | 2023-07-07 | 1.50 | 1.51 | 1.53 | -0.67 | -30.88% | 64 | 516 | 17.51% |
| SPY230721P00402000 | 2023-06-02 10:56AM EDT | 2023-07-21 | 2.40 | 2.36 | 2.38 | -0.78 | -24.53% | 819 | 24,644 | 17.22% |
| SPY230818P00402000 | 2023-06-02 10:35AM EDT | 2023-08-18 | 4.30 | 4.16 | 4.18 | -0.87 | -16.83% | 154 | 7,939 | 17.19% |
| SPY230915P00402000 | 2023-06-02 10:27AM EDT | 2023-09-15 | 6.16 | 5.87 | 5.90 | -0.81 | -11.62% | 11 | 1,848 | 17.24% |
| SPY231215P00402000 | 2023-06-01 3:56PM EDT | 2023-12-15 | 12.00 | 10.58 | 10.64 | 0.00 | - | 71 | 374 | 17.23% |
© 2023 Yahoo. All rights reserved.