SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:419.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00419000 | 2023-06-02 4:06PM EDT | 2023-06-05 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1,102 | 4,545 | 0.00% |
| SPY230606C00419000 | 2023-06-02 4:06PM EDT | 2023-06-06 | 9.10 | 0.00 | 0.00 | 0.00 | - | 581 | 2,641 | 0.00% |
| SPY230607C00419000 | 2023-06-02 3:59PM EDT | 2023-06-07 | 9.27 | 0.00 | 0.00 | 0.00 | - | 343 | 2,130 | 0.00% |
| SPY230608C00419000 | 2023-06-02 4:08PM EDT | 2023-06-08 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1,758 | 3,559 | 0.00% |
| SPY230609C00419000 | 2023-06-02 4:08PM EDT | 2023-06-09 | 9.70 | 0.00 | 0.00 | 0.00 | - | 904 | 6,702 | 0.00% |
| SPY230612C00419000 | 2023-06-02 4:10PM EDT | 2023-06-12 | 9.93 | 0.00 | 0.00 | 0.00 | - | 98 | 1,589 | 0.00% |
| SPY230613C00419000 | 2023-06-02 12:17PM EDT | 2023-06-13 | 9.38 | 0.00 | 0.00 | 0.00 | - | 80 | 1,545 | 0.00% |
| SPY230614C00419000 | 2023-06-02 3:27PM EDT | 2023-06-14 | 10.83 | 0.00 | 0.00 | 0.00 | - | 24 | 2,204 | 0.00% |
| SPY230615C00419000 | 2023-06-02 3:36PM EDT | 2023-06-15 | 11.12 | 0.00 | 0.00 | 0.00 | - | 81 | 709 | 0.00% |
| SPY230616C00419000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1,340 | 10,417 | 0.00% |
| SPY230623C00419000 | 2023-06-02 4:07PM EDT | 2023-06-23 | 11.27 | 0.00 | 0.00 | 0.00 | - | 519 | 3,843 | 0.00% |
| SPY230630C00419000 | 2023-06-02 4:03PM EDT | 2023-06-30 | 11.90 | 0.00 | 0.00 | 0.00 | - | 319 | 1,426 | 0.00% |
| SPY230707C00419000 | 2023-06-02 3:50PM EDT | 2023-07-07 | 12.78 | 0.00 | 0.00 | 0.00 | - | 17 | 1,361 | 0.00% |
| SPY230714C00419000 | 2023-06-02 10:00AM EDT | 2023-07-14 | 11.29 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPY230721C00419000 | 2023-06-02 4:01PM EDT | 2023-07-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 761 | 3,708 | 0.00% |
| SPY230818C00419000 | 2023-06-02 3:26PM EDT | 2023-08-18 | 18.76 | 0.00 | 0.00 | 0.00 | - | 565 | 4,553 | 0.00% |
| SPY230915C00419000 | 2023-06-02 2:02PM EDT | 2023-09-15 | 21.90 | 0.00 | 0.00 | 0.00 | - | 34 | 8,586 | 0.00% |
| SPY231117C00419000 | 2023-06-01 3:45PM EDT | 2023-11-17 | 24.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY231215C00419000 | 2023-06-02 12:04PM EDT | 2023-12-15 | 30.23 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 0.00% |
| SPY240315C00419000 | 2023-06-01 12:55PM EDT | 2024-03-15 | 33.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00419000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,636 | 12,061 | 12.50% |
| SPY230606P00419000 | 2023-06-02 4:14PM EDT | 2023-06-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,757 | 5,407 | 6.25% |
| SPY230607P00419000 | 2023-06-02 4:14PM EDT | 2023-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,422 | 4,157 | 6.25% |
| SPY230608P00419000 | 2023-06-02 4:13PM EDT | 2023-06-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,843 | 3,693 | 6.25% |
| SPY230609P00419000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21,904 | 13,758 | 3.13% |
| SPY230612P00419000 | 2023-06-02 4:12PM EDT | 2023-06-12 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,064 | 742 | 3.13% |
| SPY230613P00419000 | 2023-06-02 4:09PM EDT | 2023-06-13 | 0.67 | 0.00 | 0.00 | 0.00 | - | 649 | 1,748 | 3.13% |
| SPY230614P00419000 | 2023-06-02 3:58PM EDT | 2023-06-14 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,637 | 3,121 | 3.13% |
| SPY230615P00419000 | 2023-06-02 3:53PM EDT | 2023-06-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 246 | 268 | 3.13% |
| SPY230616P00419000 | 2023-06-02 4:06PM EDT | 2023-06-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5,167 | 30,487 | 3.13% |
| SPY230623P00419000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,708 | 3,708 | 1.56% |
| SPY230630P00419000 | 2023-06-02 4:14PM EDT | 2023-06-30 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,627 | 2,974 | 1.56% |
| SPY230707P00419000 | 2023-06-02 4:01PM EDT | 2023-07-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,117 | 1,139 | 1.56% |
| SPY230714P00419000 | 2023-06-02 4:00PM EDT | 2023-07-14 | 4.04 | 0.00 | 0.00 | 0.00 | - | 74 | 75 | 1.56% |
| SPY230721P00419000 | 2023-06-02 4:02PM EDT | 2023-07-21 | 4.58 | 0.00 | 0.00 | 0.00 | - | 2,955 | 3,584 | 1.56% |
| SPY230818P00419000 | 2023-06-02 4:04PM EDT | 2023-08-18 | 6.78 | 0.00 | 0.00 | 0.00 | - | 907 | 3,256 | 0.78% |
| SPY230915P00419000 | 2023-06-02 3:39PM EDT | 2023-09-15 | 8.49 | 0.00 | 0.00 | 0.00 | - | 163 | 2,391 | 0.78% |
| SPY231117P00419000 | 2023-06-02 11:52AM EDT | 2023-11-17 | 12.96 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.78% |
| SPY231215P00419000 | 2023-06-02 3:40PM EDT | 2023-12-15 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.78% |
| SPY240315P00419000 | 2023-06-02 1:39PM EDT | 2024-03-15 | 17.99 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.78% |
© 2023 Yahoo. All rights reserved.