SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:405.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607C00405000 | 2023-06-06 1:25PM EDT | 2023-06-07 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230608C00405000 | 2023-06-06 1:38PM EDT | 2023-06-08 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230609C00405000 | 2023-06-06 3:05PM EDT | 2023-06-09 | 23.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY230612C00405000 | 2023-06-02 2:31PM EDT | 2023-06-12 | 23.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230613C00405000 | 2023-06-06 10:45AM EDT | 2023-06-13 | 23.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230615C00405000 | 2023-06-06 3:58PM EDT | 2023-06-15 | 24.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY230616C00405000 | 2023-06-06 4:11PM EDT | 2023-06-16 | 24.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY230623C00405000 | 2023-06-06 10:25AM EDT | 2023-06-23 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230630C00405000 | 2023-06-06 2:59PM EDT | 2023-06-30 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230707C00405000 | 2023-06-02 3:56PM EDT | 2023-07-07 | 25.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY230714C00405000 | 2023-06-02 3:39PM EDT | 2023-07-14 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00405000 | 2023-06-06 2:33PM EDT | 2023-07-21 | 25.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY230818C00405000 | 2023-06-06 1:50PM EDT | 2023-08-18 | 28.76 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SPY230915C00405000 | 2023-06-06 2:54PM EDT | 2023-09-15 | 32.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230929C00405000 | 2023-06-06 2:38PM EDT | 2023-09-29 | 32.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231020C00405000 | 2023-06-06 2:45PM EDT | 2023-10-20 | 34.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY231117C00405000 | 2023-06-05 1:56PM EDT | 2023-11-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00405000 | 2023-06-06 12:25PM EDT | 2023-12-15 | 40.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229C00405000 | 2023-06-05 4:07PM EDT | 2023-12-29 | 41.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240119C00405000 | 2023-06-06 3:30PM EDT | 2024-01-19 | 42.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240315C00405000 | 2023-06-05 11:23AM EDT | 2024-03-15 | 49.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240328C00405000 | 2023-06-02 9:56AM EDT | 2024-03-28 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00405000 | 2023-06-05 3:05PM EDT | 2024-06-21 | 54.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241220C00405000 | 2023-06-06 4:04PM EDT | 2024-12-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00405000 | 2023-06-05 1:00PM EDT | 2025-01-17 | 67.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00405000 | 2023-05-30 12:56PM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00405000 | 2023-06-06 3:27PM EDT | 2025-12-19 | 77.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230607P00405000 | 2023-06-06 3:43PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPY230608P00405000 | 2023-06-06 3:40PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY230609P00405000 | 2023-06-06 4:00PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 12.50% |
| SPY230612P00405000 | 2023-06-06 1:45PM EDT | 2023-06-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| SPY230613P00405000 | 2023-06-06 11:10AM EDT | 2023-06-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY230614P00405000 | 2023-06-06 12:43PM EDT | 2023-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY230615P00405000 | 2023-06-06 12:45PM EDT | 2023-06-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY230616P00405000 | 2023-06-06 4:10PM EDT | 2023-06-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,002 | 0 | 6.25% |
| SPY230623P00405000 | 2023-06-06 4:13PM EDT | 2023-06-23 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 6.25% |
| SPY230630P00405000 | 2023-06-06 4:13PM EDT | 2023-06-30 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 6.25% |
| SPY230707P00405000 | 2023-06-06 4:09PM EDT | 2023-07-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| SPY230714P00405000 | 2023-06-06 4:12PM EDT | 2023-07-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SPY230721P00405000 | 2023-06-06 4:00PM EDT | 2023-07-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 8,054 | 0 | 3.13% |
| SPY230818P00405000 | 2023-06-06 4:10PM EDT | 2023-08-18 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 3.13% |
| SPY230915P00405000 | 2023-06-06 4:01PM EDT | 2023-09-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 3.13% |
| SPY230929P00405000 | 2023-06-06 4:07PM EDT | 2023-09-29 | 6.12 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 1.56% |
| SPY231020P00405000 | 2023-06-06 4:14PM EDT | 2023-10-20 | 7.22 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| SPY231117P00405000 | 2023-06-06 3:21PM EDT | 2023-11-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| SPY231215P00405000 | 2023-06-06 3:50PM EDT | 2023-12-15 | 10.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPY231229P00405000 | 2023-06-06 3:35PM EDT | 2023-12-29 | 10.67 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| SPY240119P00405000 | 2023-06-06 3:59PM EDT | 2024-01-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| SPY240315P00405000 | 2023-06-06 12:02PM EDT | 2024-03-15 | 13.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY240328P00405000 | 2023-06-06 12:26PM EDT | 2024-03-28 | 14.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240621P00405000 | 2023-06-06 3:27PM EDT | 2024-06-21 | 17.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241220P00405000 | 2023-06-06 3:18PM EDT | 2024-12-20 | 22.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY250117P00405000 | 2023-06-06 9:44AM EDT | 2025-01-17 | 24.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250321P00405000 | 2023-05-02 10:26AM EDT | 2025-03-21 | 32.72 | 26.00 | 30.50 | 0.00 | - | 2 | 81 | 18.50% |
| SPY250620P00405000 | 2023-05-24 2:49PM EDT | 2025-06-20 | 33.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY251219P00405000 | 2023-06-06 3:30PM EDT | 2025-12-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.