SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:395.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605C00395000 | 2023-06-05 3:23PM EDT | 2023-06-05 | 32.33 | 30.76 | 33.98 | -1.11 | -3.32% | 7 | 34 | 83.79% |
| SPY230606C00395000 | 2023-06-05 3:23PM EDT | 2023-06-06 | 32.45 | 31.89 | 32.62 | +9.32 | +40.29% | 2 | 0 | 53.91% |
| SPY230607C00395000 | 2023-06-05 11:51AM EDT | 2023-06-07 | 34.18 | 31.95 | 32.68 | +8.27 | +31.92% | 28 | 32 | 56.45% |
| SPY230608C00395000 | 2023-06-01 3:03PM EDT | 2023-06-08 | 28.12 | 32.13 | 32.86 | 0.00 | - | 1 | 5 | 52.03% |
| SPY230609C00395000 | 2023-06-05 3:30PM EDT | 2023-06-09 | 32.48 | 32.20 | 32.95 | -0.85 | -2.55% | 28 | 741 | 47.80% |
| SPY230616C00395000 | 2023-06-05 1:29PM EDT | 2023-06-16 | 34.34 | 32.39 | 33.75 | +0.42 | +1.24% | 33 | 16,868 | 36.91% |
| SPY230623C00395000 | 2023-06-02 9:46AM EDT | 2023-06-23 | 31.61 | 32.68 | 33.57 | 0.00 | - | 2 | 20 | 28.36% |
| SPY230630C00395000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 34.38 | 32.88 | 33.74 | 0.00 | - | 19 | 1,855 | 25.03% |
| SPY230707C00395000 | 2023-05-31 10:35AM EDT | 2023-07-07 | 24.99 | 33.18 | 33.97 | 0.00 | - | 3 | 5 | 23.11% |
| SPY230714C00395000 | 2023-06-01 11:03AM EDT | 2023-07-14 | 27.55 | 33.78 | 34.52 | 0.00 | - | - | 1 | 22.81% |
| SPY230721C00395000 | 2023-06-05 3:22PM EDT | 2023-07-21 | 35.14 | 34.49 | 35.21 | -0.56 | -1.57% | 137 | 12,716 | 22.96% |
| SPY230818C00395000 | 2023-06-05 2:44PM EDT | 2023-08-18 | 37.85 | 37.64 | 38.26 | -1.23 | -3.15% | 8 | 6,176 | 23.94% |
| SPY230915C00395000 | 2023-06-05 3:06PM EDT | 2023-09-15 | 40.45 | 40.48 | 41.06 | -1.38 | -3.30% | 26 | 4,558 | 24.43% |
| SPY230929C00395000 | 2023-06-05 10:11AM EDT | 2023-09-29 | 42.55 | 41.26 | 41.82 | +0.42 | +1.00% | 4 | 692 | 23.90% |
| SPY231020C00395000 | 2023-06-02 9:40AM EDT | 2023-10-20 | 42.81 | 42.96 | 43.74 | 0.00 | - | 1 | 2,627 | 24.23% |
| SPY231215C00395000 | 2023-06-05 3:45PM EDT | 2023-12-15 | 48.51 | 48.25 | 49.00 | +1.61 | +3.43% | 7 | 3,463 | 25.37% |
| SPY231229C00395000 | 2023-06-05 2:44PM EDT | 2023-12-29 | 49.08 | 48.83 | 49.61 | +5.21 | +11.88% | 2 | 312 | 25.04% |
| SPY240119C00395000 | 2023-06-05 12:34PM EDT | 2024-01-19 | 52.45 | 50.23 | 51.00 | +0.93 | +1.81% | 6 | 2,297 | 25.03% |
| SPY240315C00395000 | 2023-06-05 12:44PM EDT | 2024-03-15 | 55.91 | 54.90 | 55.97 | +0.07 | +0.13% | 26 | 619 | 26.12% |
| SPY240328C00395000 | 2023-06-05 10:48AM EDT | 2024-03-28 | 57.53 | 55.45 | 56.54 | +1.32 | +2.35% | 3 | 167 | 25.96% |
| SPY240621C00395000 | 2023-06-05 2:15PM EDT | 2024-06-21 | 62.57 | 61.19 | 62.49 | +0.12 | +0.19% | 62 | 904 | 26.64% |
| SPY241220C00395000 | 2023-06-05 12:26PM EDT | 2024-12-20 | 73.00 | 70.30 | 72.40 | +5.50 | +8.15% | 59 | 4,220 | 27.01% |
| SPY250117C00395000 | 2023-06-05 12:27PM EDT | 2025-01-17 | 73.33 | 69.70 | 74.50 | +3.32 | +4.74% | 1 | 120 | 27.42% |
| SPY250321C00395000 | 2023-05-17 1:23PM EDT | 2025-03-21 | 66.08 | 72.50 | 77.50 | 0.00 | - | 1 | 78 | 27.48% |
| SPY251219C00395000 | 2023-05-31 9:31AM EDT | 2025-12-19 | 87.22 | 83.00 | 88.00 | +7.22 | +9.03% | 1 | 1,288 | 27.27% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230605P00395000 | 2023-06-05 1:36PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 14,528 | 50.00% |
| SPY230606P00395000 | 2023-06-05 10:07AM EDT | 2023-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,672 | 38.28% |
| SPY230607P00395000 | 2023-06-05 2:24PM EDT | 2023-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 283 | 33.59% |
| SPY230608P00395000 | 2023-06-02 1:05PM EDT | 2023-06-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 8 | 198 | 30.47% |
| SPY230609P00395000 | 2023-06-05 3:42PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,196 | 10,150 | 27.15% |
| SPY230612P00395000 | 2023-06-05 9:36AM EDT | 2023-06-12 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 121 | 315 | 22.85% |
| SPY230613P00395000 | 2023-06-05 2:43PM EDT | 2023-06-13 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 4 | 31 | 22.56% |
| SPY230614P00395000 | 2023-06-05 1:58PM EDT | 2023-06-14 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 40 | 7 | 23.15% |
| SPY230615P00395000 | 2023-06-05 2:39PM EDT | 2023-06-15 | 0.17 | 0.13 | 0.14 | -0.02 | -10.53% | 50 | 37 | 22.61% |
| SPY230616P00395000 | 2023-06-05 4:10PM EDT | 2023-06-16 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 2,006 | 87,921 | 22.95% |
| SPY230623P00395000 | 2023-06-05 3:50PM EDT | 2023-06-23 | 0.35 | 0.35 | 0.36 | -0.07 | -16.67% | 331 | 8,164 | 20.31% |
| SPY230630P00395000 | 2023-06-05 4:12PM EDT | 2023-06-30 | 0.65 | 0.65 | 0.66 | -0.07 | -9.72% | 3,626 | 37,865 | 19.75% |
| SPY230707P00395000 | 2023-06-05 3:59PM EDT | 2023-07-07 | 0.90 | 0.90 | 0.91 | -0.06 | -6.25% | 242 | 574 | 18.93% |
| SPY230714P00395000 | 2023-06-05 3:49PM EDT | 2023-07-14 | 1.21 | 1.21 | 1.23 | -0.04 | -3.20% | 157 | 369 | 18.60% |
| SPY230721P00395000 | 2023-06-05 4:04PM EDT | 2023-07-21 | 1.54 | 1.53 | 1.54 | -0.10 | -6.10% | 3,846 | 66,119 | 18.29% |
| SPY230818P00395000 | 2023-06-05 4:06PM EDT | 2023-08-18 | 3.04 | 3.01 | 3.03 | -0.06 | -1.94% | 1,203 | 14,481 | 18.02% |
| SPY230915P00395000 | 2023-06-05 4:01PM EDT | 2023-09-15 | 4.52 | 4.50 | 4.53 | -0.02 | -0.44% | 1,439 | 20,015 | 17.93% |
| SPY230929P00395000 | 2023-06-05 3:48PM EDT | 2023-09-29 | 5.36 | 5.30 | 5.35 | +0.03 | +0.56% | 109 | 14,962 | 18.03% |
| SPY231020P00395000 | 2023-06-05 3:41PM EDT | 2023-10-20 | 6.40 | 6.34 | 6.40 | -0.02 | -0.31% | 56 | 22,185 | 17.97% |
| SPY231117P00395000 | 2023-06-05 4:00PM EDT | 2023-11-17 | 7.74 | 7.66 | 7.73 | -0.03 | -0.39% | 90 | 26 | 17.90% |
| SPY231215P00395000 | 2023-06-05 3:11PM EDT | 2023-12-15 | 9.19 | 8.85 | 8.92 | +0.39 | +4.43% | 170 | 16,551 | 17.78% |
| SPY231229P00395000 | 2023-06-05 2:11PM EDT | 2023-12-29 | 9.76 | 9.41 | 9.54 | +0.27 | +2.85% | 5 | 575 | 17.77% |
| SPY240119P00395000 | 2023-06-05 4:01PM EDT | 2024-01-19 | 10.28 | 10.25 | 10.36 | +0.14 | +1.38% | 716 | 10,048 | 17.68% |
| SPY240315P00395000 | 2023-06-05 3:36PM EDT | 2024-03-15 | 12.62 | 12.40 | 12.58 | +0.43 | +3.53% | 29 | 2,681 | 17.62% |
| SPY240328P00395000 | 2023-06-02 1:40PM EDT | 2024-03-28 | 12.74 | 12.74 | 13.24 | -0.29 | -2.23% | 1 | 81 | 17.73% |
| SPY240621P00395000 | 2023-06-05 4:11PM EDT | 2024-06-21 | 15.75 | 15.45 | 16.13 | +0.20 | +1.29% | 1,141 | 18,610 | 17.57% |
| SPY241220P00395000 | 2023-06-05 3:59PM EDT | 2024-12-20 | 20.86 | 20.06 | 21.63 | +0.03 | +0.14% | 95 | 4,559 | 17.40% |
| SPY250117P00395000 | 2023-06-05 2:51PM EDT | 2025-01-17 | 21.54 | 19.34 | 23.75 | +0.24 | +1.13% | 54 | 710 | 18.07% |
| SPY250321P00395000 | 2023-05-17 12:31PM EDT | 2025-03-21 | 27.00 | 20.50 | 25.00 | 0.00 | - | 2 | 772 | 17.79% |
| SPY251219P00395000 | 2023-06-01 3:46PM EDT | 2025-12-19 | 31.49 | 25.50 | 30.50 | 0.00 | - | 10 | 308 | 17.18% |
© 2023 Yahoo. All rights reserved.