SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:406.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609C00406000 | 2023-06-08 3:51PM EDT | 2023-06-09 | 23.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY230612C00406000 | 2023-06-08 10:43AM EDT | 2023-06-12 | 21.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230613C00406000 | 2023-06-08 3:21PM EDT | 2023-06-13 | 23.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230615C00406000 | 2023-06-08 10:37AM EDT | 2023-06-15 | 21.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230616C00406000 | 2023-06-08 4:06PM EDT | 2023-06-16 | 23.57 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY230623C00406000 | 2023-06-08 11:14AM EDT | 2023-06-23 | 22.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230630C00406000 | 2023-06-08 3:16PM EDT | 2023-06-30 | 23.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230707C00406000 | 2023-05-31 10:38AM EDT | 2023-07-07 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230714C00406000 | 2023-06-06 12:29PM EDT | 2023-07-14 | 24.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230721C00406000 | 2023-06-08 3:16PM EDT | 2023-07-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY230818C00406000 | 2023-06-08 11:26AM EDT | 2023-08-18 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00406000 | 2023-06-07 11:56AM EDT | 2023-09-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231215C00406000 | 2023-05-18 3:15PM EDT | 2023-12-15 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230609P00406000 | 2023-06-08 3:50PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| SPY230612P00406000 | 2023-06-08 3:40PM EDT | 2023-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SPY230613P00406000 | 2023-06-08 3:18PM EDT | 2023-06-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,584 | 0 | 12.50% |
| SPY230614P00406000 | 2023-06-08 3:57PM EDT | 2023-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SPY230615P00406000 | 2023-06-08 10:46AM EDT | 2023-06-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY230616P00406000 | 2023-06-08 4:09PM EDT | 2023-06-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 6.25% |
| SPY230623P00406000 | 2023-06-08 3:55PM EDT | 2023-06-23 | 0.41 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SPY230630P00406000 | 2023-06-08 3:56PM EDT | 2023-06-30 | 0.76 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 6.25% |
| SPY230707P00406000 | 2023-06-08 3:54PM EDT | 2023-07-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| SPY230714P00406000 | 2023-06-08 3:18PM EDT | 2023-07-14 | 1.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY230721P00406000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 3.13% |
| SPY230818P00406000 | 2023-06-08 4:06PM EDT | 2023-08-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 43,053 | 0 | 3.13% |
| SPY230915P00406000 | 2023-06-08 3:51PM EDT | 2023-09-15 | 4.97 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 3.13% |
| SPY231117P00406000 | 2023-06-08 9:59AM EDT | 2023-11-17 | 9.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY231215P00406000 | 2023-06-08 2:53PM EDT | 2023-12-15 | 9.61 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.