SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:409.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00409000 | 2023-06-09 2:20PM EDT | 2023-06-12 | 21.51 | 20.83 | 21.60 | +2.28 | +11.86% | 103 | 25 | 41.80% |
| SPY230613C00409000 | 2023-06-09 2:29PM EDT | 2023-06-13 | 21.50 | 20.91 | 21.68 | +2.18 | +11.28% | 16 | 17 | 37.26% |
| SPY230614C00409000 | 2023-06-09 3:50PM EDT | 2023-06-14 | 21.02 | 21.01 | 21.77 | +1.30 | +6.59% | 5 | 3 | 34.33% |
| SPY230616C00409000 | 2023-06-09 2:50PM EDT | 2023-06-16 | 21.53 | 20.98 | 22.37 | +0.99 | +4.82% | 19 | 6,022 | 34.00% |
| SPY230623C00409000 | 2023-06-09 2:28PM EDT | 2023-06-23 | 21.75 | 21.24 | 22.16 | +1.44 | +7.09% | 63 | 2,030 | 22.88% |
| SPY230630C00409000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 21.49 | 21.53 | 22.37 | +2.20 | +11.40% | 51 | 10,387 | 19.62% |
| SPY230707C00409000 | 2023-06-08 2:19PM EDT | 2023-07-07 | 21.06 | 21.97 | 22.74 | 0.00 | - | 18 | 19 | 18.34% |
| SPY230714C00409000 | 2023-06-08 4:11PM EDT | 2023-07-14 | 22.03 | 22.77 | 23.48 | 0.00 | - | 11 | 6 | 18.58% |
| SPY230721C00409000 | 2023-06-09 12:35PM EDT | 2023-07-21 | 23.16 | 23.59 | 24.27 | 0.00 | - | 9 | 4,538 | 18.91% |
| SPY230818C00409000 | 2023-06-08 3:50PM EDT | 2023-08-18 | 26.80 | 27.05 | 27.63 | 0.00 | - | 4 | 3,850 | 20.34% |
| SPY230915C00409000 | 2023-06-09 10:29AM EDT | 2023-09-15 | 31.54 | 30.05 | 30.55 | +3.22 | +11.37% | 2 | 10,432 | 21.02% |
| SPY231117C00409000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 31.37 | 35.87 | 36.44 | 0.00 | - | - | 1 | 22.14% |
| SPY231215C00409000 | 2023-06-05 9:30AM EDT | 2023-12-15 | 38.43 | 38.29 | 38.97 | 0.00 | - | 1 | 317 | 22.65% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00409000 | 2023-06-09 4:07PM EDT | 2023-06-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 99 | 633 | 23.63% |
| SPY230613P00409000 | 2023-06-09 3:51PM EDT | 2023-06-13 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 82 | 982 | 22.46% |
| SPY230614P00409000 | 2023-06-09 4:10PM EDT | 2023-06-14 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 81 | 812 | 21.34% |
| SPY230615P00409000 | 2023-06-09 3:18PM EDT | 2023-06-15 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 746 | 1,894 | 20.70% |
| SPY230616P00409000 | 2023-06-09 4:11PM EDT | 2023-06-16 | 0.17 | 0.18 | 0.19 | -0.08 | -32.00% | 1,196 | 11,834 | 20.51% |
| SPY230623P00409000 | 2023-06-09 4:11PM EDT | 2023-06-23 | 0.42 | 0.41 | 0.42 | -0.10 | -19.23% | 178 | 2,426 | 17.07% |
| SPY230630P00409000 | 2023-06-09 4:10PM EDT | 2023-06-30 | 0.80 | 0.79 | 0.80 | -0.11 | -12.09% | 254 | 10,052 | 16.37% |
| SPY230707P00409000 | 2023-06-09 3:52PM EDT | 2023-07-07 | 1.14 | 1.12 | 1.13 | -0.11 | -8.80% | 197 | 1,118 | 15.66% |
| SPY230714P00409000 | 2023-06-09 4:01PM EDT | 2023-07-14 | 1.57 | 1.54 | 1.56 | -0.08 | -4.85% | 149 | 151 | 15.51% |
| SPY230721P00409000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 1.96 | 1.93 | 1.95 | -0.10 | -4.85% | 346 | 4,365 | 15.29% |
| SPY230818P00409000 | 2023-06-09 4:08PM EDT | 2023-08-18 | 3.67 | 3.64 | 3.67 | -0.12 | -3.17% | 3,305 | 47,315 | 15.21% |
| SPY230915P00409000 | 2023-06-09 3:50PM EDT | 2023-09-15 | 5.30 | 5.25 | 5.28 | -0.13 | -2.39% | 6,834 | 3,962 | 15.21% |
| SPY231117P00409000 | 2023-06-07 3:10PM EDT | 2023-11-17 | 9.68 | 8.62 | 8.69 | 0.00 | - | 7 | 36 | 15.45% |
| SPY231215P00409000 | 2023-06-09 3:28PM EDT | 2023-12-15 | 9.92 | 9.86 | 9.93 | -0.24 | -2.36% | 33 | 1,145 | 15.41% |
© 2023 Yahoo. All rights reserved.