SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:423.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00423000 | 2023-06-02 4:08PM EDT | 2023-06-05 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7,967 | 0 | 0.00% |
| SPY230606C00423000 | 2023-06-02 4:13PM EDT | 2023-06-06 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2,080 | 0 | 0.00% |
| SPY230607C00423000 | 2023-06-02 4:00PM EDT | 2023-06-07 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| SPY230608C00423000 | 2023-06-02 4:08PM EDT | 2023-06-08 | 5.93 | 0.00 | 0.00 | 0.00 | - | 4,329 | 0 | 0.00% |
| SPY230609C00423000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5,034 | 0 | 0.00% |
| SPY230612C00423000 | 2023-06-02 3:56PM EDT | 2023-06-12 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 0.00% |
| SPY230613C00423000 | 2023-06-02 3:32PM EDT | 2023-06-13 | 6.80 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| SPY230614C00423000 | 2023-06-02 2:54PM EDT | 2023-06-14 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 0.00% |
| SPY230615C00423000 | 2023-06-02 3:44PM EDT | 2023-06-15 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 0.00% |
| SPY230616C00423000 | 2023-06-02 4:03PM EDT | 2023-06-16 | 7.59 | 0.00 | 0.00 | 0.00 | - | 7,040 | 0 | 0.00% |
| SPY230623C00423000 | 2023-06-02 3:25PM EDT | 2023-06-23 | 8.37 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| SPY230630C00423000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 8.74 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| SPY230707C00423000 | 2023-06-02 3:08PM EDT | 2023-07-07 | 10.31 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| SPY230714C00423000 | 2023-06-02 4:11PM EDT | 2023-07-14 | 10.79 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY230721C00423000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 0.00% |
| SPY230818C00423000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SPY230915C00423000 | 2023-06-02 2:15PM EDT | 2023-09-15 | 18.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPY231117C00423000 | 2023-06-01 10:42AM EDT | 2023-11-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY231215C00423000 | 2023-06-02 3:04PM EDT | 2023-12-15 | 28.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240315C00423000 | 2023-06-02 11:45AM EDT | 2024-03-15 | 34.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00423000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44,004 | 0 | 6.25% |
| SPY230606P00423000 | 2023-06-02 4:14PM EDT | 2023-06-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12,616 | 0 | 3.13% |
| SPY230607P00423000 | 2023-06-02 4:14PM EDT | 2023-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7,630 | 0 | 3.13% |
| SPY230608P00423000 | 2023-06-02 4:14PM EDT | 2023-06-08 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,363 | 0 | 3.13% |
| SPY230609P00423000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15,019 | 0 | 3.13% |
| SPY230612P00423000 | 2023-06-02 4:13PM EDT | 2023-06-12 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 1.56% |
| SPY230613P00423000 | 2023-06-02 4:02PM EDT | 2023-06-13 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 1.56% |
| SPY230614P00423000 | 2023-06-02 3:57PM EDT | 2023-06-14 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 1.56% |
| SPY230615P00423000 | 2023-06-02 4:00PM EDT | 2023-06-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,420 | 0 | 1.56% |
| SPY230616P00423000 | 2023-06-02 4:08PM EDT | 2023-06-16 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6,446 | 0 | 1.56% |
| SPY230623P00423000 | 2023-06-02 4:08PM EDT | 2023-06-23 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3,860 | 0 | 1.56% |
| SPY230630P00423000 | 2023-06-02 4:08PM EDT | 2023-06-30 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 0.78% |
| SPY230707P00423000 | 2023-06-02 3:52PM EDT | 2023-07-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.78% |
| SPY230714P00423000 | 2023-06-02 3:11PM EDT | 2023-07-14 | 4.99 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| SPY230721P00423000 | 2023-06-02 4:04PM EDT | 2023-07-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2,416 | 0 | 0.78% |
| SPY230818P00423000 | 2023-06-02 4:04PM EDT | 2023-08-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.78% |
| SPY230915P00423000 | 2023-06-02 4:05PM EDT | 2023-09-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.39% |
| SPY231117P00423000 | 2023-06-02 2:17PM EDT | 2023-11-17 | 13.79 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| SPY231215P00423000 | 2023-06-02 3:27PM EDT | 2023-12-15 | 14.91 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.39% |
| SPY240315P00423000 | 2023-06-02 3:24PM EDT | 2024-03-15 | 18.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.