SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:421.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00421000 | 2023-06-07 4:14PM EDT | 2023-06-08 | 5.74 | 0.00 | 0.00 | 0.00 | - | 603 | 1,857 | 0.00% |
| SPY230609C00421000 | 2023-06-07 4:01PM EDT | 2023-06-09 | 6.00 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| SPY230612C00421000 | 2023-06-07 4:06PM EDT | 2023-06-12 | 6.18 | 0.00 | 0.00 | 0.00 | - | 93 | 1,401 | 0.00% |
| SPY230613C00421000 | 2023-06-07 3:54PM EDT | 2023-06-13 | 6.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230614C00421000 | 2023-06-07 3:33PM EDT | 2023-06-14 | 7.08 | 0.00 | 0.00 | 0.00 | - | 81 | 2,230 | 0.00% |
| SPY230615C00421000 | 2023-06-07 1:19PM EDT | 2023-06-15 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,473 | 0.00% |
| SPY230616C00421000 | 2023-06-07 4:04PM EDT | 2023-06-16 | 7.34 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| SPY230623C00421000 | 2023-06-07 3:42PM EDT | 2023-06-23 | 7.60 | 0.00 | 0.00 | 0.00 | - | 131 | 4,090 | 0.00% |
| SPY230630C00421000 | 2023-06-07 3:18PM EDT | 2023-06-30 | 8.69 | 0.00 | 0.00 | 0.00 | - | 62 | 3,977 | 0.00% |
| SPY230707C00421000 | 2023-06-07 1:42PM EDT | 2023-07-07 | 9.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230714C00421000 | 2023-06-07 11:02AM EDT | 2023-07-14 | 11.35 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 0.00% |
| SPY230721C00421000 | 2023-06-07 4:01PM EDT | 2023-07-21 | 11.29 | 0.00 | 0.00 | 0.00 | - | 40 | 6,300 | 0.00% |
| SPY230818C00421000 | 2023-06-07 3:39PM EDT | 2023-08-18 | 15.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SPY230915C00421000 | 2023-06-07 3:15PM EDT | 2023-09-15 | 18.36 | 0.00 | 0.00 | 0.00 | - | 44 | 2,415 | 0.00% |
| SPY231117C00421000 | 2023-06-07 11:37AM EDT | 2023-11-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY231215C00421000 | 2023-06-05 9:30AM EDT | 2023-12-15 | 29.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240315C00421000 | 2023-06-05 9:49AM EDT | 2024-03-15 | 37.29 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00421000 | 2023-06-07 4:14PM EDT | 2023-06-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,434 | 0 | 6.25% |
| SPY230609P00421000 | 2023-06-07 4:13PM EDT | 2023-06-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22,779 | 0 | 3.13% |
| SPY230612P00421000 | 2023-06-07 4:14PM EDT | 2023-06-12 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,961 | 2,859 | 3.13% |
| SPY230613P00421000 | 2023-06-07 4:14PM EDT | 2023-06-13 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,361 | 1,955 | 3.13% |
| SPY230614P00421000 | 2023-06-07 4:05PM EDT | 2023-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,943 | 3,459 | 3.13% |
| SPY230615P00421000 | 2023-06-07 3:59PM EDT | 2023-06-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| SPY230616P00421000 | 2023-06-07 4:14PM EDT | 2023-06-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4,192 | 0 | 1.56% |
| SPY230623P00421000 | 2023-06-07 4:00PM EDT | 2023-06-23 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,655 | 3,790 | 1.56% |
| SPY230630P00421000 | 2023-06-07 4:08PM EDT | 2023-06-30 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1,316 | 1,175 | 1.56% |
| SPY230707P00421000 | 2023-06-07 3:42PM EDT | 2023-07-07 | 3.57 | 0.00 | 0.00 | 0.00 | - | 221 | 1,902 | 1.56% |
| SPY230714P00421000 | 2023-06-07 4:02PM EDT | 2023-07-14 | 4.11 | 0.00 | 0.00 | 0.00 | - | 403 | 662 | 0.78% |
| SPY230721P00421000 | 2023-06-07 3:56PM EDT | 2023-07-21 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.78% |
| SPY230818P00421000 | 2023-06-07 1:46PM EDT | 2023-08-18 | 6.94 | 0.00 | 0.00 | 0.00 | - | 170 | 2,333 | 0.78% |
| SPY230915P00421000 | 2023-06-07 3:46PM EDT | 2023-09-15 | 8.74 | 0.00 | 0.00 | 0.00 | - | 72 | 3,324 | 0.78% |
| SPY231117P00421000 | 2023-06-07 3:15PM EDT | 2023-11-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.39% |
| SPY231215P00421000 | 2023-06-07 9:54AM EDT | 2023-12-15 | 13.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3,082 | 0.39% |
| SPY240315P00421000 | 2023-06-07 1:59PM EDT | 2024-03-15 | 17.97 | 0.00 | 0.00 | 0.00 | - | 12 | 437 | 0.39% |
© 2023 Yahoo. All rights reserved.