SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:435.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00435000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 15,079 | 4,278 | 9.47% |
| SPY230606C00435000 | 2023-06-02 4:14PM EDT | 2023-06-06 | 0.10 | 0.09 | 0.10 | +0.08 | +400.00% | 4,829 | 668 | 9.74% |
| SPY230607C00435000 | 2023-06-02 4:14PM EDT | 2023-06-07 | 0.19 | 0.18 | 0.19 | +0.15 | +375.00% | 139,870 | 246 | 10.08% |
| SPY230608C00435000 | 2023-06-02 4:14PM EDT | 2023-06-08 | 0.30 | 0.28 | 0.30 | +0.25 | +500.00% | 1,408 | 220 | 10.38% |
| SPY230609C00435000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 0.42 | 0.41 | 0.42 | +0.34 | +425.00% | 25,308 | 7,162 | 10.60% |
| SPY230616C00435000 | 2023-06-02 4:10PM EDT | 2023-06-16 | 1.42 | 1.39 | 1.42 | +0.98 | +222.73% | 11,583 | 41,054 | 11.87% |
| SPY230623C00435000 | 2023-06-02 4:14PM EDT | 2023-06-23 | 1.78 | 1.76 | 1.82 | +1.22 | +217.86% | 2,843 | 4,691 | 10.90% |
| SPY230630C00435000 | 2023-06-02 4:13PM EDT | 2023-06-30 | 2.47 | 2.42 | 2.46 | +1.46 | +144.55% | 6,391 | 13,305 | 11.03% |
| SPY230707C00435000 | 2023-06-02 4:14PM EDT | 2023-07-07 | 3.08 | 3.05 | 3.10 | +1.67 | +118.44% | 808 | 1,110 | 11.23% |
| SPY230721C00435000 | 2023-06-02 4:11PM EDT | 2023-07-21 | 4.69 | 4.64 | 4.69 | +2.00 | +74.35% | 18,340 | 31,871 | 12.24% |
| SPY230818C00435000 | 2023-06-02 4:03PM EDT | 2023-08-18 | 7.96 | 7.93 | 7.99 | +2.50 | +45.79% | 4,644 | 23,224 | 14.13% |
| SPY230915C00435000 | 2023-06-02 4:03PM EDT | 2023-09-15 | 10.86 | 10.79 | 10.90 | +2.98 | +37.82% | 633 | 22,659 | 15.34% |
| SPY230929C00435000 | 2023-06-02 3:47PM EDT | 2023-09-29 | 12.04 | 11.91 | 12.06 | +2.93 | +32.16% | 175 | 2,611 | 15.61% |
| SPY231020C00435000 | 2023-06-02 3:46PM EDT | 2023-10-20 | 14.16 | 13.90 | 14.46 | +2.76 | +24.21% | 494 | 2,932 | 16.68% |
| SPY231215C00435000 | 2023-06-02 2:24PM EDT | 2023-12-15 | 19.69 | 19.40 | 20.03 | +3.04 | +18.26% | 77 | 11,222 | 18.56% |
| SPY231229C00435000 | 2023-06-02 3:53PM EDT | 2023-12-29 | 20.70 | 20.18 | 20.84 | +3.29 | +18.90% | 72 | 1,515 | 18.56% |
| SPY240119C00435000 | 2023-06-02 3:32PM EDT | 2024-01-19 | 22.11 | 21.81 | 22.48 | +3.01 | +15.76% | 147 | 13,637 | 18.90% |
| SPY240315C00435000 | 2023-06-02 11:16AM EDT | 2024-03-15 | 27.00 | 26.62 | 27.66 | +4.86 | +21.95% | 27 | 2,524 | 20.38% |
| SPY240328C00435000 | 2023-06-02 1:41PM EDT | 2024-03-28 | 27.95 | 27.34 | 28.39 | +3.63 | +14.93% | 148 | 1,054 | 20.40% |
| SPY240621C00435000 | 2023-06-02 2:37PM EDT | 2024-06-21 | 34.43 | 33.47 | 35.00 | +3.43 | +11.06% | 9 | 6,607 | 21.78% |
| SPY241220C00435000 | 2023-06-02 1:59PM EDT | 2024-12-20 | 45.15 | 44.08 | 45.95 | +3.76 | +9.08% | 46 | 4,247 | 23.10% |
| SPY250117C00435000 | 2023-06-01 3:03PM EDT | 2025-01-17 | 42.78 | 43.60 | 48.50 | 0.00 | - | 2 | 366 | 23.72% |
| SPY250321C00435000 | 2023-06-01 1:24PM EDT | 2025-03-21 | 45.26 | 47.00 | 52.00 | 0.00 | - | 2 | 9 | 24.09% |
| SPY250620C00435000 | 2023-06-01 12:00PM EDT | 2025-06-20 | 49.80 | 51.50 | 56.50 | 0.00 | - | 3 | 5 | 24.43% |
| SPY251219C00435000 | 2023-06-02 2:46PM EDT | 2025-12-19 | 62.24 | 59.00 | 64.00 | +13.74 | +28.33% | 2 | 11 | 24.69% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00435000 | 2023-06-02 1:31PM EDT | 2023-06-08 | 7.05 | 6.87 | 7.59 | -8.69 | -55.21% | 21 | 2 | 12.20% |
| SPY230609P00435000 | 2023-06-02 4:02PM EDT | 2023-06-09 | 7.26 | 6.94 | 7.63 | -8.53 | -54.02% | 578 | 24 | 11.57% |
| SPY230616P00435000 | 2023-06-02 4:12PM EDT | 2023-06-16 | 8.88 | 8.61 | 9.31 | -4.42 | -33.23% | 550 | 2,935 | 14.81% |
| SPY230623P00435000 | 2023-06-02 1:34PM EDT | 2023-06-23 | 9.20 | 9.04 | 9.59 | -9.22 | -50.05% | 2 | 6 | 12.89% |
| SPY230630P00435000 | 2023-06-02 4:14PM EDT | 2023-06-30 | 9.88 | 9.46 | 9.86 | -7.04 | -41.61% | 825 | 62 | 11.81% |
| SPY230707P00435000 | 2023-06-02 3:04PM EDT | 2023-07-07 | 9.60 | 9.81 | 10.29 | -5.10 | -34.69% | 40 | 7 | 11.47% |
| SPY230721P00435000 | 2023-06-02 4:04PM EDT | 2023-07-21 | 10.90 | 10.70 | 11.11 | -4.10 | -27.33% | 1,348 | 804 | 11.12% |
| SPY230818P00435000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 12.40 | 12.38 | 12.77 | -4.65 | -27.27% | 65 | 6,665 | 11.12% |
| SPY230915P00435000 | 2023-06-02 3:47PM EDT | 2023-09-15 | 14.11 | 14.04 | 14.38 | -3.69 | -20.73% | 24 | 3,125 | 11.34% |
| SPY230929P00435000 | 2023-06-02 3:13PM EDT | 2023-09-29 | 15.00 | 15.01 | 15.34 | -4.00 | -21.05% | 144 | 1,744 | 11.66% |
| SPY231020P00435000 | 2023-06-02 3:41PM EDT | 2023-10-20 | 16.28 | 16.11 | 16.70 | -3.52 | -17.78% | 100 | 10,119 | 12.07% |
| SPY231215P00435000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 19.10 | 19.10 | 19.35 | -5.99 | -23.87% | 38 | 13,086 | 12.35% |
| SPY231229P00435000 | 2023-06-02 3:24PM EDT | 2023-12-29 | 19.65 | 19.61 | 20.23 | -3.12 | -13.70% | 3 | 438 | 12.61% |
| SPY240119P00435000 | 2023-06-02 3:24PM EDT | 2024-01-19 | 20.53 | 20.63 | 20.93 | -3.42 | -14.28% | 559 | 1,653 | 12.55% |
| SPY240315P00435000 | 2023-06-02 1:40PM EDT | 2024-03-15 | 23.15 | 22.74 | 23.60 | -3.75 | -13.94% | 9 | 871 | 13.03% |
| SPY240328P00435000 | 2023-06-02 2:54PM EDT | 2024-03-28 | 23.62 | 23.22 | 24.23 | -2.84 | -10.73% | 9 | 59 | 13.16% |
| SPY240621P00435000 | 2023-06-02 3:09PM EDT | 2024-06-21 | 26.36 | 25.99 | 27.40 | -3.59 | -11.99% | 257 | 473 | 13.43% |
| SPY241220P00435000 | 2023-06-02 3:20PM EDT | 2024-12-20 | 31.92 | 31.40 | 33.08 | -3.08 | -8.80% | 120 | 3,981 | 13.74% |
| SPY250117P00435000 | 2023-06-02 2:38PM EDT | 2025-01-17 | 32.53 | 30.71 | 35.37 | -5.98 | -15.53% | 39 | 315 | 14.47% |
| SPY250321P00435000 | 2023-04-27 12:43PM EDT | 2025-03-21 | 44.86 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 16.00% |
| SPY251219P00435000 | 2023-06-02 10:24AM EDT | 2025-12-19 | 41.52 | 37.50 | 42.50 | -3.41 | -7.59% | 1 | 86 | 14.19% |
© 2023 Yahoo. All rights reserved.