SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:432.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601C00432000 | 2023-05-31 4:11PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| SPY230602C00432000 | 2023-05-31 4:04PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 12.50% |
| SPY230605C00432000 | 2023-05-31 4:05PM EDT | 2023-06-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| SPY230606C00432000 | 2023-05-31 4:09PM EDT | 2023-06-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| SPY230607C00432000 | 2023-05-31 3:59PM EDT | 2023-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| SPY230608C00432000 | 2023-05-31 3:57PM EDT | 2023-06-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY230609C00432000 | 2023-05-31 4:14PM EDT | 2023-06-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,767 | 0 | 6.25% |
| SPY230616C00432000 | 2023-05-31 4:12PM EDT | 2023-06-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 3.13% |
| SPY230623C00432000 | 2023-05-31 4:12PM EDT | 2023-06-23 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 3.13% |
| SPY230630C00432000 | 2023-05-31 4:02PM EDT | 2023-06-30 | 1.04 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 3.13% |
| SPY230707C00432000 | 2023-05-31 3:52PM EDT | 2023-07-07 | 1.62 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| SPY230721C00432000 | 2023-05-31 4:11PM EDT | 2023-07-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,734 | 0 | 1.56% |
| SPY230818C00432000 | 2023-05-31 1:50PM EDT | 2023-08-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPY230915C00432000 | 2023-05-31 1:44PM EDT | 2023-09-15 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY231215C00432000 | 2023-05-31 10:17AM EDT | 2023-12-15 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240315C00432000 | 2023-05-31 3:06PM EDT | 2024-03-15 | 23.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00432000 | 2023-05-25 10:25AM EDT | 2023-06-01 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230602P00432000 | 2023-05-31 2:39PM EDT | 2023-06-02 | 13.63 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY230605P00432000 | 2023-05-31 9:45AM EDT | 2023-06-05 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230609P00432000 | 2023-05-31 9:38AM EDT | 2023-06-09 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00432000 | 2023-05-31 2:03PM EDT | 2023-06-16 | 14.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230623P00432000 | 2023-05-31 9:57AM EDT | 2023-06-23 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230630P00432000 | 2023-05-31 12:22PM EDT | 2023-06-30 | 16.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230721P00432000 | 2023-05-31 2:12PM EDT | 2023-07-21 | 15.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230818P00432000 | 2023-05-31 2:52PM EDT | 2023-08-18 | 17.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230915P00432000 | 2023-05-31 3:14PM EDT | 2023-09-15 | 18.83 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SPY231215P00432000 | 2023-05-26 11:24AM EDT | 2023-12-15 | 23.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240315P00432000 | 2023-05-30 9:32AM EDT | 2024-03-15 | 25.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.