SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:403.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00403000 | 2023-06-05 3:09PM EDT | 2023-06-06 | 23.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230607C00403000 | 2023-06-05 1:35PM EDT | 2023-06-07 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230608C00403000 | 2023-06-05 2:46PM EDT | 2023-06-08 | 23.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230609C00403000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 25.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY230614C00403000 | 2023-06-02 11:17AM EDT | 2023-06-14 | 25.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230616C00403000 | 2023-06-05 12:50PM EDT | 2023-06-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY230623C00403000 | 2023-06-02 12:19PM EDT | 2023-06-23 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230630C00403000 | 2023-06-05 10:54AM EDT | 2023-06-30 | 27.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230707C00403000 | 2023-06-01 10:35AM EDT | 2023-07-07 | 18.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230714C00403000 | 2023-06-02 9:40AM EDT | 2023-07-14 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00403000 | 2023-06-05 3:04PM EDT | 2023-07-21 | 27.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230818C00403000 | 2023-06-05 12:15PM EDT | 2023-08-18 | 32.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230915C00403000 | 2023-06-02 3:09PM EDT | 2023-09-15 | 35.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY231215C00403000 | 2023-06-02 9:35AM EDT | 2023-12-15 | 41.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00403000 | 2023-06-05 3:46PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| SPY230607P00403000 | 2023-06-05 3:21PM EDT | 2023-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 12.50% |
| SPY230608P00403000 | 2023-06-05 2:34PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| SPY230609P00403000 | 2023-06-05 3:42PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,550 | 0 | 12.50% |
| SPY230612P00403000 | 2023-06-05 11:26AM EDT | 2023-06-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY230613P00403000 | 2023-06-05 3:22PM EDT | 2023-06-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| SPY230614P00403000 | 2023-06-05 3:46PM EDT | 2023-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SPY230615P00403000 | 2023-06-05 3:16PM EDT | 2023-06-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY230616P00403000 | 2023-06-05 4:11PM EDT | 2023-06-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| SPY230623P00403000 | 2023-06-05 3:26PM EDT | 2023-06-23 | 0.61 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| SPY230630P00403000 | 2023-06-05 3:57PM EDT | 2023-06-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 6.25% |
| SPY230707P00403000 | 2023-06-05 3:46PM EDT | 2023-07-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 3.13% |
| SPY230714P00403000 | 2023-06-05 2:00PM EDT | 2023-07-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| SPY230721P00403000 | 2023-06-05 3:47PM EDT | 2023-07-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| SPY230818P00403000 | 2023-06-05 3:14PM EDT | 2023-08-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY230915P00403000 | 2023-06-05 3:50PM EDT | 2023-09-15 | 5.52 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| SPY231117P00403000 | 2023-06-05 10:48AM EDT | 2023-11-17 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY231215P00403000 | 2023-06-05 12:12PM EDT | 2023-12-15 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.