SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:404.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00404000 | 2023-06-07 3:20PM EDT | 2023-06-08 | 23.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230609C00404000 | 2023-06-07 3:55PM EDT | 2023-06-09 | 22.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY230612C00404000 | 2023-06-07 9:43AM EDT | 2023-06-12 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230613C00404000 | 2023-05-31 9:44AM EDT | 2023-06-13 | 16.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00404000 | 2023-06-06 3:45PM EDT | 2023-06-16 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230623C00404000 | 2023-06-02 1:08PM EDT | 2023-06-23 | 25.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230630C00404000 | 2023-06-07 3:47PM EDT | 2023-06-30 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230707C00404000 | 2023-06-02 2:56PM EDT | 2023-07-07 | 26.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230714C00404000 | 2023-06-02 9:39AM EDT | 2023-07-14 | 25.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00404000 | 2023-06-07 3:55PM EDT | 2023-07-21 | 25.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230818C00404000 | 2023-06-07 10:57AM EDT | 2023-08-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00404000 | 2023-06-06 2:33PM EDT | 2023-09-15 | 32.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY231117C00404000 | 2023-06-02 12:34PM EDT | 2023-11-17 | 39.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00404000 | 2023-06-06 12:25PM EDT | 2023-12-15 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00404000 | 2023-06-07 12:27PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230609P00404000 | 2023-06-07 2:44PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| SPY230612P00404000 | 2023-06-07 3:51PM EDT | 2023-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY230613P00404000 | 2023-06-07 10:03AM EDT | 2023-06-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY230614P00404000 | 2023-06-07 4:01PM EDT | 2023-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY230615P00404000 | 2023-06-07 11:20AM EDT | 2023-06-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230616P00404000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 6.25% |
| SPY230623P00404000 | 2023-06-07 3:55PM EDT | 2023-06-23 | 0.49 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY230630P00404000 | 2023-06-07 3:54PM EDT | 2023-06-30 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 6.25% |
| SPY230707P00404000 | 2023-06-07 3:40PM EDT | 2023-07-07 | 1.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SPY230714P00404000 | 2023-06-07 3:58PM EDT | 2023-07-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY230721P00404000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 3.13% |
| SPY230818P00404000 | 2023-06-07 3:46PM EDT | 2023-08-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 3.13% |
| SPY230915P00404000 | 2023-06-07 3:30PM EDT | 2023-09-15 | 5.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| SPY231215P00404000 | 2023-06-07 3:41PM EDT | 2023-12-15 | 9.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.