SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:414.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00414000 | 2023-06-02 3:45PM EDT | 2023-06-05 | 13.88 | 13.54 | 14.38 | +6.18 | +80.26% | 238 | 368 | 27.64% |
| SPY230606C00414000 | 2023-06-02 3:05PM EDT | 2023-06-06 | 14.72 | 13.62 | 14.45 | +7.04 | +91.67% | 87 | 981 | 24.85% |
| SPY230607C00414000 | 2023-06-02 1:29PM EDT | 2023-06-07 | 14.59 | 13.72 | 14.53 | +6.54 | +81.24% | 100 | 0 | 23.11% |
| SPY230608C00414000 | 2023-06-02 1:43PM EDT | 2023-06-08 | 14.36 | 13.94 | 14.75 | +5.26 | +57.80% | 2 | 224 | 23.12% |
| SPY230609C00414000 | 2023-06-02 4:13PM EDT | 2023-06-09 | 14.54 | 14.06 | 14.85 | +5.40 | +59.08% | 181 | 0 | 22.18% |
| SPY230616C00414000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 15.37 | 14.86 | 15.80 | +4.88 | +46.52% | 416 | 16,877 | 20.20% |
| SPY230623C00414000 | 2023-06-02 3:02PM EDT | 2023-06-23 | 16.31 | 15.22 | 16.02 | +5.52 | +51.16% | 45 | 1,144 | 17.26% |
| SPY230630C00414000 | 2023-06-02 4:14PM EDT | 2023-06-30 | 16.25 | 15.87 | 16.59 | +4.22 | +35.08% | 215 | 8,127 | 16.58% |
| SPY230707C00414000 | 2023-06-02 1:59PM EDT | 2023-07-07 | 17.10 | 16.66 | 17.19 | +4.47 | +35.39% | 1 | 141 | 16.29% |
| SPY230721C00414000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 18.79 | 18.54 | 19.03 | +3.52 | +23.05% | 3,233 | 7,220 | 17.31% |
| SPY230818C00414000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 22.62 | 22.21 | 22.72 | +3.85 | +20.51% | 258 | 1,773 | 19.09% |
| SPY230915C00414000 | 2023-06-02 1:40PM EDT | 2023-09-15 | 25.80 | 25.32 | 25.81 | +4.00 | +18.35% | 338 | 2,351 | 19.99% |
| SPY231215C00414000 | 2023-06-02 3:57PM EDT | 2023-12-15 | 34.11 | 33.93 | 34.71 | +6.24 | +22.39% | 5 | 1,528 | 22.11% |
| SPY240315C00414000 | 2023-06-01 4:07PM EDT | 2024-03-15 | 37.69 | 41.05 | 42.21 | 0.00 | - | 196 | 242 | 23.41% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00414000 | 2023-06-02 4:13PM EDT | 2023-06-05 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 3,721 | 0 | 16.50% |
| SPY230606P00414000 | 2023-06-02 4:04PM EDT | 2023-06-06 | 0.05 | 0.05 | 0.06 | -0.22 | -81.48% | 1,309 | 3,644 | 15.82% |
| SPY230607P00414000 | 2023-06-02 4:13PM EDT | 2023-06-07 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 1,366 | 2,552 | 15.14% |
| SPY230608P00414000 | 2023-06-02 4:01PM EDT | 2023-06-08 | 0.12 | 0.12 | 0.13 | -0.44 | -78.57% | 453 | 0 | 14.77% |
| SPY230609P00414000 | 2023-06-02 4:09PM EDT | 2023-06-09 | 0.15 | 0.17 | 0.18 | -0.54 | -78.26% | 4,367 | 7,281 | 14.58% |
| SPY230616P00414000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.92 | 0.90 | 0.92 | -1.17 | -55.98% | 3,125 | 16,571 | 15.64% |
| SPY230623P00414000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 1.38 | 1.40 | 1.43 | -1.42 | -50.71% | 1,330 | 4,229 | 14.86% |
| SPY230630P00414000 | 2023-06-02 4:01PM EDT | 2023-06-30 | 2.03 | 2.03 | 2.05 | -1.46 | -41.83% | 5,960 | 9,520 | 14.80% |
| SPY230707P00414000 | 2023-06-02 4:06PM EDT | 2023-07-07 | 2.52 | 2.52 | 2.54 | -1.84 | -42.20% | 170 | 484 | 14.51% |
| SPY230721P00414000 | 2023-06-02 4:14PM EDT | 2023-07-21 | 3.62 | 3.61 | 3.65 | -1.64 | -31.18% | 6,590 | 10,732 | 14.53% |
| SPY230818P00414000 | 2023-06-02 3:46PM EDT | 2023-08-18 | 5.61 | 5.70 | 5.74 | -2.14 | -27.61% | 1,436 | 0 | 14.75% |
| SPY230915P00414000 | 2023-06-02 3:18PM EDT | 2023-09-15 | 7.38 | 7.50 | 7.58 | -2.21 | -23.04% | 752 | 4,425 | 14.89% |
| SPY231215P00414000 | 2023-06-01 4:11PM EDT | 2023-12-15 | 12.93 | 12.61 | 12.73 | -1.87 | -12.64% | 3 | 1,810 | 15.36% |
| SPY240315P00414000 | 2023-06-02 1:39PM EDT | 2024-03-15 | 16.67 | 16.37 | 17.01 | -2.28 | -12.03% | 3 | 489 | 15.68% |
© 2023 Yahoo. All rights reserved.