SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:429.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601C00429000 | 2023-06-01 12:30PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 2,023 | 12.11% |
| SPY230602C00429000 | 2023-06-01 2:50PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3,469 | 5,351 | 10.55% |
| SPY230605C00429000 | 2023-06-01 2:40PM EDT | 2023-06-05 | 0.13 | 0.13 | 0.14 | +0.07 | +116.67% | 984 | 5,597 | 8.59% |
| SPY230606C00429000 | 2023-06-01 2:47PM EDT | 2023-06-06 | 0.23 | 0.22 | 0.23 | +0.13 | +130.00% | 421 | 733 | 8.89% |
| SPY230607C00429000 | 2023-06-01 2:48PM EDT | 2023-06-07 | 0.33 | 0.31 | 0.33 | +0.19 | +135.71% | 759 | 754 | 9.12% |
| SPY230608C00429000 | 2023-06-01 2:38PM EDT | 2023-06-08 | 0.45 | 0.45 | 0.46 | +0.25 | +125.00% | 1,011 | 708 | 9.47% |
| SPY230609C00429000 | 2023-06-01 2:45PM EDT | 2023-06-09 | 0.55 | 0.57 | 0.58 | +0.26 | +89.66% | 13,607 | 4,682 | 9.67% |
| SPY230616C00429000 | 2023-06-01 2:41PM EDT | 2023-06-16 | 1.48 | 1.52 | 1.53 | +0.59 | +66.29% | 2,766 | 13,189 | 10.88% |
| SPY230623C00429000 | 2023-06-01 2:19PM EDT | 2023-06-23 | 1.82 | 1.85 | 1.87 | +0.67 | +58.26% | 455 | 1,613 | 10.04% |
| SPY230630C00429000 | 2023-06-01 2:38PM EDT | 2023-06-30 | 2.47 | 2.55 | 2.57 | +0.78 | +46.15% | 378 | 1,328 | 10.44% |
| SPY230707C00429000 | 2023-06-01 2:41PM EDT | 2023-07-07 | 3.26 | 3.29 | 3.31 | +0.91 | +38.72% | 155 | 819 | 10.92% |
| SPY230818C00429000 | 2023-06-01 2:19PM EDT | 2023-08-18 | 8.45 | 8.52 | 8.56 | +1.15 | +15.75% | 228 | 2,370 | 14.42% |
| SPY230915C00429000 | 2023-06-01 12:41PM EDT | 2023-09-15 | 11.29 | 11.47 | 11.52 | +1.26 | +12.56% | 1 | 4,082 | 15.67% |
| SPY231215C00429000 | 2023-06-01 9:36AM EDT | 2023-12-15 | 17.65 | 20.17 | 20.67 | -0.63 | -3.45% | 1 | 527 | 18.91% |
| SPY240315C00429000 | 2023-05-25 1:57PM EDT | 2024-03-15 | 24.49 | 27.29 | 28.12 | 0.00 | - | 7 | 149 | 20.61% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00429000 | 2023-06-01 12:17PM EDT | 2023-06-01 | 7.05 | 6.80 | 6.94 | -4.05 | -36.49% | 3 | 6 | 31.45% |
| SPY230602P00429000 | 2023-06-01 1:38PM EDT | 2023-06-02 | 7.50 | 6.81 | 6.99 | -3.68 | -32.92% | 37 | 31 | 22.82% |
| SPY230605P00429000 | 2023-06-01 2:16PM EDT | 2023-06-05 | 6.89 | 6.89 | 7.04 | -3.37 | -32.85% | 7 | 11 | 14.80% |
| SPY230606P00429000 | 2023-05-30 10:31AM EDT | 2023-06-06 | 8.49 | 6.91 | 7.07 | 0.00 | - | 60 | 0 | 13.70% |
| SPY230607P00429000 | 2023-05-31 10:22AM EDT | 2023-06-07 | 11.90 | 7.00 | 7.14 | 0.00 | - | 45 | 1 | 13.10% |
| SPY230608P00429000 | 2023-06-01 2:51PM EDT | 2023-06-08 | 7.12 | 7.02 | 7.17 | -3.94 | -35.62% | 123 | 10 | 12.42% |
| SPY230609P00429000 | 2023-06-01 2:06PM EDT | 2023-06-09 | 7.20 | 7.06 | 7.20 | -3.63 | -33.52% | 84 | 24 | 11.87% |
| SPY230616P00429000 | 2023-06-01 1:20PM EDT | 2023-06-16 | 9.15 | 8.73 | 8.88 | -3.16 | -25.67% | 142 | 3,018 | 14.59% |
| SPY230623P00429000 | 2023-06-01 11:52AM EDT | 2023-06-23 | 10.00 | 8.93 | 9.31 | -2.00 | -16.67% | 4 | 26 | 13.29% |
| SPY230630P00429000 | 2023-06-01 2:22PM EDT | 2023-06-30 | 9.67 | 9.38 | 9.77 | -3.33 | -25.62% | 12 | 6 | 12.67% |
| SPY230818P00429000 | 2023-06-01 12:44PM EDT | 2023-08-18 | 13.24 | 12.77 | 13.09 | -2.38 | -15.24% | 1 | 974 | 12.24% |
| SPY230915P00429000 | 2023-06-01 1:52PM EDT | 2023-09-15 | 14.89 | 14.52 | 14.80 | -0.97 | -6.12% | 10 | 1,977 | 12.43% |
| SPY231215P00429000 | 2023-05-30 12:26PM EDT | 2023-12-15 | 20.90 | 19.62 | 20.11 | 0.00 | - | 24 | 504 | 13.46% |
| SPY240315P00429000 | 2023-06-01 10:46AM EDT | 2024-03-15 | 24.72 | 23.41 | 24.20 | -0.84 | -3.29% | 3 | 67 | 13.87% |
© 2023 Yahoo. All rights reserved.