SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:412.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00412000 | 2023-06-09 3:35PM EDT | 2023-06-12 | 18.18 | 17.84 | 18.58 | +1.09 | +6.38% | 187 | 375 | 36.87% |
| SPY230613C00412000 | 2023-06-09 2:18PM EDT | 2023-06-13 | 18.38 | 17.92 | 18.69 | +2.79 | +17.90% | 11 | 19 | 33.30% |
| SPY230614C00412000 | 2023-06-09 3:21PM EDT | 2023-06-14 | 18.36 | 18.03 | 18.79 | +1.48 | +8.77% | 102 | 15 | 30.84% |
| SPY230615C00412000 | 2023-06-09 11:04AM EDT | 2023-06-15 | 19.57 | 17.43 | 19.94 | +1.55 | +8.60% | 141 | 235 | 37.15% |
| SPY230616C00412000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 18.26 | 18.12 | 19.30 | +0.40 | +2.24% | 116 | 19,517 | 30.05% |
| SPY230623C00412000 | 2023-06-09 11:56AM EDT | 2023-06-23 | 18.50 | 18.32 | 19.21 | +0.69 | +3.87% | 6 | 2,117 | 20.78% |
| SPY230630C00412000 | 2023-06-09 3:40PM EDT | 2023-06-30 | 18.88 | 18.67 | 19.48 | +0.71 | +3.91% | 101 | 5,610 | 18.09% |
| SPY230707C00412000 | 2023-06-09 4:03PM EDT | 2023-07-07 | 19.50 | 19.21 | 19.93 | +2.73 | +16.28% | 100 | 57 | 17.16% |
| SPY230714C00412000 | 2023-06-09 3:37PM EDT | 2023-07-14 | 20.38 | 20.07 | 20.74 | +2.05 | +11.18% | 7 | 28 | 17.56% |
| SPY230721C00412000 | 2023-06-09 4:07PM EDT | 2023-07-21 | 21.23 | 20.93 | 21.55 | +0.97 | +4.79% | 41 | 13,825 | 17.90% |
| SPY230818C00412000 | 2023-06-08 2:36PM EDT | 2023-08-18 | 23.74 | 24.48 | 25.03 | 0.00 | - | 7 | 1,734 | 19.50% |
| SPY230915C00412000 | 2023-06-07 2:43PM EDT | 2023-09-15 | 25.32 | 27.53 | 28.01 | 0.00 | - | 6 | 5,151 | 20.27% |
| SPY231215C00412000 | 2023-06-07 3:47PM EDT | 2023-12-15 | 33.87 | 35.93 | 36.59 | 0.00 | - | 63 | 164 | 22.10% |
| SPY240315C00412000 | 2023-06-05 12:43PM EDT | 2024-03-15 | 43.74 | 43.14 | 44.09 | 0.00 | - | 1 | 105 | 23.42% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00412000 | 2023-06-09 4:14PM EDT | 2023-06-12 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 911 | 2,420 | 20.51% |
| SPY230613P00412000 | 2023-06-09 4:14PM EDT | 2023-06-13 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 98 | 734 | 19.63% |
| SPY230614P00412000 | 2023-06-09 4:00PM EDT | 2023-06-14 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 434 | 1,053 | 19.29% |
| SPY230615P00412000 | 2023-06-09 3:52PM EDT | 2023-06-15 | 0.14 | 0.15 | 0.16 | -0.08 | -36.36% | 232 | 2,521 | 18.85% |
| SPY230616P00412000 | 2023-06-09 4:14PM EDT | 2023-06-16 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 3,306 | 28,248 | 18.70% |
| SPY230623P00412000 | 2023-06-09 3:22PM EDT | 2023-06-23 | 0.52 | 0.52 | 0.53 | -0.12 | -18.75% | 549 | 5,508 | 15.99% |
| SPY230630P00412000 | 2023-06-09 4:01PM EDT | 2023-06-30 | 1.00 | 0.97 | 0.98 | -0.13 | -11.50% | 1,062 | 12,412 | 15.49% |
| SPY230707P00412000 | 2023-06-09 3:30PM EDT | 2023-07-07 | 1.31 | 1.34 | 1.35 | -0.19 | -12.67% | 54 | 368 | 14.85% |
| SPY230714P00412000 | 2023-06-09 4:02PM EDT | 2023-07-14 | 1.83 | 1.80 | 1.82 | -0.10 | -5.18% | 322 | 389 | 14.75% |
| SPY230721P00412000 | 2023-06-09 4:10PM EDT | 2023-07-21 | 2.26 | 2.23 | 2.25 | -0.14 | -5.83% | 2,244 | 9,116 | 14.59% |
| SPY230818P00412000 | 2023-06-09 3:48PM EDT | 2023-08-18 | 4.04 | 4.05 | 4.08 | -0.11 | -2.65% | 962 | 7,249 | 14.61% |
| SPY230915P00412000 | 2023-06-09 3:53PM EDT | 2023-09-15 | 5.75 | 5.72 | 5.76 | -0.27 | -4.49% | 329 | 2,861 | 14.68% |
| SPY231117P00412000 | 2023-06-07 1:25PM EDT | 2023-11-17 | 8.93 | 9.20 | 9.27 | -1.57 | -14.95% | 2 | 207 | 15.00% |
| SPY231215P00412000 | 2023-06-09 9:45AM EDT | 2023-12-15 | 10.38 | 10.46 | 10.53 | -0.41 | -3.80% | 1 | 1,682 | 14.98% |
| SPY240315P00412000 | 2023-06-09 11:51AM EDT | 2024-03-15 | 14.46 | 14.16 | 14.55 | -1.04 | -6.71% | 2 | 593 | 15.23% |
© 2023 Yahoo. All rights reserved.