SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:425.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00425000 | 2023-06-05 4:13PM EDT | 2023-06-05 | 2.17 | 2.14 | 2.24 | -0.99 | -31.33% | 13,113 | 8,292 | 8.74% |
| SPY230606C00425000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 2.60 | 2.59 | 2.61 | -0.92 | -26.14% | 5,049 | 4,366 | 10.33% |
| SPY230607C00425000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 2.99 | 2.97 | 2.99 | -0.89 | -22.94% | 2,075 | 4,754 | 11.30% |
| SPY230608C00425000 | 2023-06-05 4:13PM EDT | 2023-06-08 | 3.37 | 3.35 | 3.43 | -0.91 | -21.26% | 418 | 3,730 | 12.50% |
| SPY230609C00425000 | 2023-06-05 4:10PM EDT | 2023-06-09 | 3.60 | 3.66 | 3.74 | -0.91 | -20.18% | 8,693 | 23,979 | 12.83% |
| SPY230612C00425000 | 2023-06-05 4:00PM EDT | 2023-06-12 | 3.95 | 4.00 | 4.07 | -0.88 | -18.22% | 1,371 | 1,968 | 11.52% |
| SPY230613C00425000 | 2023-06-05 4:01PM EDT | 2023-06-13 | 4.35 | 4.37 | 4.44 | -0.78 | -15.20% | 356 | 1,866 | 12.30% |
| SPY230614C00425000 | 2023-06-05 4:00PM EDT | 2023-06-14 | 4.90 | 4.95 | 4.98 | -0.85 | -14.78% | 1,242 | 3,277 | 13.64% |
| SPY230615C00425000 | 2023-06-05 4:10PM EDT | 2023-06-15 | 5.24 | 5.28 | 5.32 | -0.94 | -15.21% | 774 | 7,040 | 14.19% |
| SPY230616C00425000 | 2023-06-05 4:14PM EDT | 2023-06-16 | 5.35 | 5.35 | 5.39 | -0.77 | -12.58% | 5,263 | 52,404 | 13.81% |
| SPY230623C00425000 | 2023-06-05 4:11PM EDT | 2023-06-23 | 5.80 | 5.79 | 5.90 | -0.82 | -12.39% | 1,059 | 5,802 | 12.31% |
| SPY230630C00425000 | 2023-06-05 4:00PM EDT | 2023-06-30 | 6.67 | 6.69 | 6.78 | -0.72 | -9.74% | 536 | 11,518 | 12.49% |
| SPY230707C00425000 | 2023-06-05 4:09PM EDT | 2023-07-07 | 7.58 | 7.57 | 7.66 | -0.56 | -6.88% | 69 | 3,900 | 12.82% |
| SPY230714C00425000 | 2023-06-05 3:43PM EDT | 2023-07-14 | 8.88 | 8.52 | 8.78 | -0.44 | -4.72% | 99 | 52 | 13.65% |
| SPY230721C00425000 | 2023-06-05 4:04PM EDT | 2023-07-21 | 9.56 | 9.56 | 9.63 | -0.71 | -6.91% | 1,202 | 25,868 | 14.00% |
| SPY230818C00425000 | 2023-06-05 4:02PM EDT | 2023-08-18 | 13.38 | 13.25 | 13.49 | -0.67 | -4.77% | 164 | 10,821 | 16.11% |
| SPY230915C00425000 | 2023-06-05 4:12PM EDT | 2023-09-15 | 16.56 | 16.42 | 16.71 | -0.68 | -3.94% | 225 | 15,130 | 17.32% |
| SPY230929C00425000 | 2023-06-05 3:39PM EDT | 2023-09-29 | 17.90 | 17.52 | 17.85 | -0.56 | -3.03% | 82 | 3,366 | 17.44% |
| SPY231020C00425000 | 2023-06-05 3:01PM EDT | 2023-10-20 | 20.40 | 19.63 | 20.18 | -0.28 | -1.35% | 919 | 9,407 | 18.29% |
| SPY231117C00425000 | 2023-06-02 10:35AM EDT | 2023-11-17 | 22.45 | 22.83 | 23.36 | 0.00 | - | 52 | 137 | 19.46% |
| SPY231215C00425000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 25.94 | 25.37 | 25.93 | -0.56 | -2.11% | 141 | 17,525 | 20.08% |
| SPY231229C00425000 | 2023-06-05 11:09AM EDT | 2023-12-29 | 27.62 | 26.14 | 26.71 | +0.43 | +1.58% | 7 | 1,457 | 20.00% |
| SPY240119C00425000 | 2023-06-05 3:55PM EDT | 2024-01-19 | 28.14 | 27.78 | 28.40 | -0.66 | -2.29% | 872 | 7,990 | 20.32% |
| SPY240315C00425000 | 2023-06-05 2:41PM EDT | 2024-03-15 | 33.42 | 32.71 | 33.66 | +0.11 | +0.33% | 7 | 2,433 | 21.73% |
| SPY240328C00425000 | 2023-06-05 1:24PM EDT | 2024-03-28 | 35.31 | 33.41 | 34.37 | +0.25 | +0.71% | 11 | 738 | 21.71% |
| SPY240621C00425000 | 2023-06-05 3:50PM EDT | 2024-06-21 | 40.44 | 39.64 | 40.83 | -0.61 | -1.49% | 50 | 12,580 | 22.88% |
| SPY241220C00425000 | 2023-06-05 2:18PM EDT | 2024-12-20 | 51.73 | 49.77 | 51.78 | +0.48 | +0.94% | 111 | 3,880 | 24.06% |
| SPY250117C00425000 | 2023-06-02 2:58PM EDT | 2025-01-17 | 52.83 | 49.31 | 54.00 | 0.00 | - | 3 | 609 | 24.52% |
| SPY250321C00425000 | 2023-05-10 3:50PM EDT | 2025-03-21 | 48.00 | 52.50 | 57.50 | 0.00 | - | 2 | 42 | 24.87% |
| SPY250620C00425000 | 2023-06-05 3:42PM EDT | 2025-06-20 | 58.94 | 56.50 | 61.50 | +3.00 | +5.36% | 2 | 2 | 24.97% |
| SPY251219C00425000 | 2023-06-05 3:43PM EDT | 2025-12-19 | 67.52 | 65.00 | 68.50 | -0.48 | -0.71% | 68 | 190 | 25.02% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00425000 | 2023-06-05 4:14PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 133,736 | 28,711 | 4.79% |
| SPY230606P00425000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 0.34 | 0.33 | 0.34 | -0.22 | -39.29% | 80,027 | 7,388 | 8.59% |
| SPY230607P00425000 | 2023-06-05 4:14PM EDT | 2023-06-07 | 0.67 | 0.66 | 0.67 | -0.16 | -19.28% | 50,110 | 5,367 | 9.67% |
| SPY230608P00425000 | 2023-06-05 4:14PM EDT | 2023-06-08 | 0.90 | 0.89 | 0.90 | -0.09 | -9.09% | 7,037 | 5,990 | 9.85% |
| SPY230609P00425000 | 2023-06-05 4:14PM EDT | 2023-06-09 | 1.14 | 1.13 | 1.14 | -0.10 | -8.06% | 91,018 | 22,538 | 10.14% |
| SPY230612P00425000 | 2023-06-05 4:14PM EDT | 2023-06-12 | 1.42 | 1.40 | 1.41 | -0.07 | -4.70% | 7,799 | 2,666 | 9.18% |
| SPY230613P00425000 | 2023-06-05 4:14PM EDT | 2023-06-13 | 1.71 | 1.70 | 1.72 | -0.05 | -2.84% | 1,989 | 1,074 | 9.89% |
| SPY230614P00425000 | 2023-06-05 4:08PM EDT | 2023-06-14 | 2.28 | 2.21 | 2.23 | -0.02 | -0.87% | 2,812 | 3,276 | 11.27% |
| SPY230615P00425000 | 2023-06-05 3:59PM EDT | 2023-06-15 | 2.37 | 2.35 | 2.37 | -0.01 | -0.42% | 1,261 | 409 | 11.24% |
| SPY230616P00425000 | 2023-06-05 4:14PM EDT | 2023-06-16 | 3.09 | 3.06 | 3.08 | -0.01 | -0.32% | 19,106 | 31,491 | 13.12% |
| SPY230623P00425000 | 2023-06-05 4:14PM EDT | 2023-06-23 | 3.77 | 3.74 | 3.77 | +0.04 | +1.07% | 2,838 | 15,630 | 12.24% |
| SPY230630P00425000 | 2023-06-05 4:13PM EDT | 2023-06-30 | 4.52 | 4.48 | 4.51 | +0.06 | +1.35% | 4,115 | 4,918 | 12.12% |
| SPY230707P00425000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 5.10 | 5.06 | 5.10 | +0.12 | +2.41% | 1,177 | 2,199 | 11.92% |
| SPY230714P00425000 | 2023-06-05 4:12PM EDT | 2023-07-14 | 5.75 | 5.71 | 5.75 | +0.10 | +1.77% | 531 | 224 | 12.00% |
| SPY230721P00425000 | 2023-06-05 4:14PM EDT | 2023-07-21 | 6.29 | 6.28 | 6.30 | +0.07 | +1.13% | 4,382 | 7,512 | 11.98% |
| SPY230818P00425000 | 2023-06-05 4:10PM EDT | 2023-08-18 | 8.49 | 8.44 | 8.49 | +0.04 | +0.47% | 1,417 | 4,877 | 12.34% |
| SPY230915P00425000 | 2023-06-05 4:10PM EDT | 2023-09-15 | 10.39 | 10.32 | 10.37 | +0.13 | +1.27% | 2,154 | 17,133 | 12.62% |
| SPY230929P00425000 | 2023-06-05 4:04PM EDT | 2023-09-29 | 11.45 | 11.40 | 11.46 | +0.10 | +0.88% | 161 | 1,061 | 12.98% |
| SPY231020P00425000 | 2023-06-05 4:07PM EDT | 2023-10-20 | 12.80 | 12.69 | 12.78 | +0.12 | +0.95% | 485 | 9,951 | 13.22% |
| SPY231117P00425000 | 2023-06-05 3:30PM EDT | 2023-11-17 | 14.55 | 14.34 | 14.44 | +0.37 | +2.61% | 22 | 47 | 13.51% |
| SPY231215P00425000 | 2023-06-05 3:11PM EDT | 2023-12-15 | 16.15 | 15.71 | 15.81 | +0.50 | +3.19% | 152 | 22,161 | 13.60% |
| SPY231229P00425000 | 2023-06-05 3:57PM EDT | 2023-12-29 | 16.44 | 16.36 | 16.53 | +0.29 | +1.80% | 121 | 268 | 13.70% |
| SPY240119P00425000 | 2023-06-05 3:58PM EDT | 2024-01-19 | 17.47 | 17.28 | 17.46 | +0.18 | +1.04% | 1,636 | 6,820 | 13.75% |
| SPY240315P00425000 | 2023-06-05 4:03PM EDT | 2024-03-15 | 19.93 | 19.72 | 19.98 | +0.23 | +1.17% | 131 | 1,108 | 14.01% |
| SPY240328P00425000 | 2023-06-05 3:15PM EDT | 2024-03-28 | 20.54 | 20.10 | 20.67 | +0.50 | +2.50% | 11 | 293 | 14.15% |
| SPY240621P00425000 | 2023-06-05 3:05PM EDT | 2024-06-21 | 23.53 | 22.95 | 23.98 | +0.40 | +1.73% | 84 | 3,491 | 14.39% |
| SPY241220P00425000 | 2023-06-05 3:25PM EDT | 2024-12-20 | 29.12 | 28.19 | 29.98 | +0.48 | +1.68% | 198 | 1,970 | 14.70% |
| SPY250117P00425000 | 2023-06-05 3:40PM EDT | 2025-01-17 | 29.80 | 29.00 | 32.00 | +0.49 | +1.67% | 7 | 491 | 15.29% |
| SPY250321P00425000 | 2023-06-02 11:10AM EDT | 2025-03-21 | 31.28 | 28.50 | 33.50 | 0.00 | - | 2 | 11 | 15.20% |
| SPY250620P00425000 | 2023-06-02 3:29PM EDT | 2025-06-20 | 32.73 | 30.50 | 35.50 | 0.00 | - | 46 | 48 | 15.08% |
| SPY251219P00425000 | 2023-06-05 3:44PM EDT | 2025-12-19 | 36.25 | 34.50 | 39.00 | +1.30 | +3.72% | 18 | 22 | 14.82% |
© 2023 Yahoo. All rights reserved.