SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:422.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606C00422000 | 2023-06-05 4:08PM EDT | 2023-06-06 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 0.00% |
| SPY230607C00422000 | 2023-06-05 4:03PM EDT | 2023-06-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| SPY230608C00422000 | 2023-06-05 3:41PM EDT | 2023-06-08 | 5.96 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| SPY230609C00422000 | 2023-06-05 3:50PM EDT | 2023-06-09 | 6.38 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 0.00% |
| SPY230612C00422000 | 2023-06-05 3:30PM EDT | 2023-06-12 | 6.35 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| SPY230613C00422000 | 2023-06-05 3:53PM EDT | 2023-06-13 | 6.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230614C00422000 | 2023-06-05 4:01PM EDT | 2023-06-14 | 7.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY230615C00422000 | 2023-06-05 4:01PM EDT | 2023-06-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SPY230616C00422000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.00% |
| SPY230623C00422000 | 2023-06-05 3:58PM EDT | 2023-06-23 | 7.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY230630C00422000 | 2023-06-05 3:45PM EDT | 2023-06-30 | 9.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY230707C00422000 | 2023-06-05 1:33PM EDT | 2023-07-07 | 10.66 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY230714C00422000 | 2023-06-05 2:15PM EDT | 2023-07-14 | 11.36 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| SPY230721C00422000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 11.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY230818C00422000 | 2023-06-05 1:19PM EDT | 2023-08-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230915C00422000 | 2023-06-05 3:48PM EDT | 2023-09-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00422000 | 2023-06-02 3:47PM EDT | 2023-12-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240315C00422000 | 2023-06-02 11:43AM EDT | 2024-03-15 | 35.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230606P00422000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,807 | 0 | 6.25% |
| SPY230607P00422000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26,145 | 0 | 3.13% |
| SPY230608P00422000 | 2023-06-05 4:14PM EDT | 2023-06-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,288 | 0 | 3.13% |
| SPY230609P00422000 | 2023-06-05 4:14PM EDT | 2023-06-09 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12,412 | 0 | 3.13% |
| SPY230612P00422000 | 2023-06-05 4:14PM EDT | 2023-06-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,747 | 0 | 1.56% |
| SPY230613P00422000 | 2023-06-05 4:09PM EDT | 2023-06-13 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 1.56% |
| SPY230614P00422000 | 2023-06-05 4:11PM EDT | 2023-06-14 | 1.44 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 1.56% |
| SPY230615P00422000 | 2023-06-05 4:08PM EDT | 2023-06-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 1.56% |
| SPY230616P00422000 | 2023-06-05 4:13PM EDT | 2023-06-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,860 | 0 | 1.56% |
| SPY230623P00422000 | 2023-06-05 3:38PM EDT | 2023-06-23 | 2.81 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| SPY230630P00422000 | 2023-06-05 4:10PM EDT | 2023-06-30 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 1.56% |
| SPY230707P00422000 | 2023-06-05 3:44PM EDT | 2023-07-07 | 4.07 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.78% |
| SPY230714P00422000 | 2023-06-05 2:44PM EDT | 2023-07-14 | 4.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| SPY230721P00422000 | 2023-06-05 4:13PM EDT | 2023-07-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 0.78% |
| SPY230818P00422000 | 2023-06-05 4:01PM EDT | 2023-08-18 | 7.52 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 0.78% |
| SPY230915P00422000 | 2023-06-05 3:26PM EDT | 2023-09-15 | 9.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY231117P00422000 | 2023-06-05 2:49PM EDT | 2023-11-17 | 13.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPY231215P00422000 | 2023-06-05 3:11PM EDT | 2023-12-15 | 15.24 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| SPY240315P00422000 | 2023-06-05 3:35PM EDT | 2024-03-15 | 19.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.