SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:426.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00426000 | 2023-06-09 4:08PM EDT | 2023-06-12 | 4.40 | 4.03 | 4.68 | +0.80 | +22.22% | 1,609 | 6,721 | 14.22% |
| SPY230613C00426000 | 2023-06-09 4:10PM EDT | 2023-06-13 | 4.57 | 4.46 | 5.00 | +0.57 | +14.25% | 440 | 4,265 | 14.53% |
| SPY230614C00426000 | 2023-06-09 4:07PM EDT | 2023-06-14 | 5.29 | 5.11 | 5.35 | +0.70 | +15.25% | 573 | 4,276 | 15.04% |
| SPY230615C00426000 | 2023-06-09 4:14PM EDT | 2023-06-15 | 5.62 | 5.48 | 5.76 | +0.66 | +13.31% | 1,321 | 7,489 | 15.83% |
| SPY230616C00426000 | 2023-06-09 4:14PM EDT | 2023-06-16 | 5.69 | 5.59 | 5.85 | +0.69 | +13.80% | 2,869 | 15,532 | 15.08% |
| SPY230623C00426000 | 2023-06-09 3:58PM EDT | 2023-06-23 | 5.83 | 6.00 | 6.36 | +0.46 | +8.57% | 182 | 7,273 | 12.32% |
| SPY230630C00426000 | 2023-06-09 3:55PM EDT | 2023-06-30 | 6.69 | 6.80 | 7.15 | +0.21 | +3.24% | 285 | 2,730 | 12.10% |
| SPY230707C00426000 | 2023-06-09 3:59PM EDT | 2023-07-07 | 7.48 | 7.67 | 7.93 | +0.37 | +5.20% | 160 | 3,339 | 12.20% |
| SPY230714C00426000 | 2023-06-09 2:41PM EDT | 2023-07-14 | 8.67 | 8.69 | 9.03 | +0.54 | +6.64% | 17 | 1,700 | 13.06% |
| SPY230721C00426000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 9.68 | 9.64 | 9.91 | +0.48 | +5.22% | 1,207 | 9,152 | 13.47% |
| SPY230818C00426000 | 2023-06-09 2:45PM EDT | 2023-08-18 | 13.35 | 13.48 | 13.74 | +0.46 | +3.57% | 40 | 4,562 | 15.63% |
| SPY230915C00426000 | 2023-06-09 4:03PM EDT | 2023-09-15 | 16.86 | 16.60 | 16.94 | +0.93 | +5.84% | 4 | 4,384 | 16.85% |
| SPY231117C00426000 | 2023-06-09 2:56PM EDT | 2023-11-17 | 23.22 | 23.01 | 23.45 | +1.30 | +5.93% | 46 | 96 | 18.92% |
| SPY231215C00426000 | 2023-06-09 10:18AM EDT | 2023-12-15 | 26.83 | 25.50 | 26.07 | +1.83 | +7.32% | 1 | 412 | 19.60% |
| SPY240315C00426000 | 2023-06-06 12:11PM EDT | 2024-03-15 | 32.58 | 32.99 | 33.85 | 0.00 | - | 2 | 107 | 21.33% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00426000 | 2023-06-09 4:14PM EDT | 2023-06-12 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 36,918 | 15,285 | 8.08% |
| SPY230613P00426000 | 2023-06-09 4:14PM EDT | 2023-06-13 | 0.48 | 0.47 | 0.48 | -0.39 | -44.83% | 9,849 | 5,020 | 10.05% |
| SPY230614P00426000 | 2023-06-09 4:13PM EDT | 2023-06-14 | 0.94 | 0.94 | 0.95 | -0.44 | -31.88% | 4,055 | 5,041 | 12.09% |
| SPY230615P00426000 | 2023-06-09 4:05PM EDT | 2023-06-15 | 1.15 | 1.10 | 1.11 | -0.40 | -25.81% | 4,157 | 3,492 | 11.93% |
| SPY230616P00426000 | 2023-06-09 4:13PM EDT | 2023-06-16 | 1.73 | 1.72 | 1.74 | -0.49 | -22.07% | 15,766 | 10,977 | 14.10% |
| SPY230623P00426000 | 2023-06-09 4:14PM EDT | 2023-06-23 | 2.38 | 2.37 | 2.39 | -0.52 | -17.93% | 1,694 | 5,231 | 12.10% |
| SPY230630P00426000 | 2023-06-09 4:14PM EDT | 2023-06-30 | 3.12 | 3.09 | 3.11 | -0.47 | -13.09% | 5,021 | 2,583 | 11.75% |
| SPY230707P00426000 | 2023-06-09 3:55PM EDT | 2023-07-07 | 3.72 | 3.64 | 3.67 | -0.42 | -10.14% | 771 | 1,608 | 11.42% |
| SPY230714P00426000 | 2023-06-09 3:56PM EDT | 2023-07-14 | 4.42 | 4.26 | 4.30 | -0.29 | -6.16% | 198 | 1,074 | 11.45% |
| SPY230721P00426000 | 2023-06-09 4:11PM EDT | 2023-07-21 | 4.85 | 4.80 | 4.83 | -0.40 | -7.62% | 4,664 | 8,134 | 11.40% |
| SPY230818P00426000 | 2023-06-09 3:56PM EDT | 2023-08-18 | 7.05 | 6.96 | 6.99 | -0.31 | -4.21% | 1,345 | 3,215 | 11.78% |
| SPY230915P00426000 | 2023-06-09 3:08PM EDT | 2023-09-15 | 8.88 | 8.81 | 8.85 | -0.20 | -2.20% | 246 | 2,269 | 12.09% |
| SPY231117P00426000 | 2023-06-08 3:46PM EDT | 2023-11-17 | 13.00 | 12.63 | 12.72 | 0.00 | - | 41 | 86 | 12.88% |
| SPY231215P00426000 | 2023-06-09 3:19PM EDT | 2023-12-15 | 13.98 | 13.96 | 14.04 | -0.45 | -3.12% | 3 | 76 | 12.97% |
| SPY240315P00426000 | 2023-06-09 3:37PM EDT | 2024-03-15 | 17.99 | 17.80 | 18.22 | -0.46 | -2.49% | 18 | 237 | 13.47% |
© 2023 Yahoo. All rights reserved.