SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00360000 | 2023-05-26 12:05PM EDT | 2023-06-02 | 59.68 | 57.48 | 58.31 | 0.00 | - | 1 | 18 | 65.63% |
| SPY230605C00360000 | 2023-05-26 9:48AM EDT | 2023-06-05 | 57.63 | 57.57 | 58.38 | 0.00 | - | 4 | 4 | 52.64% |
| SPY230606C00360000 | 2023-05-26 12:05PM EDT | 2023-06-06 | 59.85 | 57.64 | 58.45 | 0.00 | - | 1 | 1 | 51.95% |
| SPY230608C00360000 | 2023-05-25 2:50PM EDT | 2023-06-08 | 54.89 | 57.90 | 58.71 | 0.00 | - | - | 2 | 52.64% |
| SPY230609C00360000 | 2023-05-26 1:00PM EDT | 2023-06-09 | 60.57 | 57.97 | 58.77 | 0.00 | - | 1 | 36 | 51.17% |
| SPY230616C00360000 | 2023-05-30 11:33AM EDT | 2023-06-16 | 57.74 | 58.36 | 59.36 | -4.02 | -6.51% | 1 | 5,334 | 49.29% |
| SPY230623C00360000 | 2023-05-22 11:55AM EDT | 2023-06-23 | 60.92 | 58.37 | 59.35 | 0.00 | - | 8 | 9 | 41.41% |
| SPY230630C00360000 | 2023-05-26 3:23PM EDT | 2023-06-30 | 61.88 | 58.47 | 59.43 | 0.00 | - | 17 | 373 | 36.90% |
| SPY230721C00360000 | 2023-05-30 10:22AM EDT | 2023-07-21 | 64.17 | 59.51 | 60.37 | 0.00 | - | 1 | 396 | 32.25% |
| SPY230818C00360000 | 2023-05-31 11:20AM EDT | 2023-08-18 | 61.22 | 62.03 | 62.81 | -3.78 | -5.82% | 4 | 614 | 32.16% |
| SPY230915C00360000 | 2023-05-30 1:28PM EDT | 2023-09-15 | 66.93 | 64.36 | 65.22 | 0.00 | - | 12 | 366 | 32.06% |
| SPY230929C00360000 | 2023-05-30 9:38AM EDT | 2023-09-29 | 65.58 | 64.89 | 65.73 | -3.87 | -5.57% | 9 | 161 | 30.98% |
| SPY231020C00360000 | 2023-05-23 2:17PM EDT | 2023-10-20 | 65.38 | 66.21 | 67.16 | 0.00 | - | 20 | 308 | 30.66% |
| SPY231215C00360000 | 2023-05-31 12:28PM EDT | 2023-12-15 | 70.60 | 70.71 | 71.63 | -3.22 | -4.36% | 2 | 955 | 31.05% |
| SPY231229C00360000 | 2023-05-26 3:31PM EDT | 2023-12-29 | 73.93 | 70.95 | 72.17 | 0.00 | - | 3 | 37 | 30.58% |
| SPY240119C00360000 | 2023-05-31 11:20AM EDT | 2024-01-19 | 71.93 | 71.82 | 73.31 | -3.23 | -4.30% | 50 | 1,036 | 30.30% |
| SPY240315C00360000 | 2023-05-25 9:56AM EDT | 2024-03-15 | 73.46 | 75.82 | 77.63 | 0.00 | - | 2 | 0 | 30.94% |
| SPY240328C00360000 | 2023-05-24 10:14AM EDT | 2024-03-28 | 72.20 | 76.22 | 78.04 | 0.00 | - | 2 | 311 | 30.61% |
| SPY240621C00360000 | 2023-05-31 1:57PM EDT | 2024-06-21 | 82.63 | 81.13 | 83.05 | -0.54 | -0.65% | 1 | 1,220 | 30.65% |
| SPY241220C00360000 | 2023-05-30 9:42AM EDT | 2024-12-20 | 90.53 | 88.57 | 91.24 | -4.27 | -4.50% | 2 | 2,197 | 30.00% |
| SPY250117C00360000 | 2023-05-30 10:00AM EDT | 2025-01-17 | 94.00 | 88.50 | 93.00 | 0.00 | - | 1 | 149 | 30.27% |
| SPY250321C00360000 | 2023-04-04 12:36PM EDT | 2025-03-21 | 86.00 | 80.00 | 84.50 | 0.00 | - | 1 | 24 | 24.26% |
| SPY251219C00360000 | 2023-05-25 12:42PM EDT | 2025-12-19 | 103.02 | 99.50 | 104.00 | +3.32 | +3.33% | 1 | 26 | 29.05% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00360000 | 2023-05-26 2:49PM EDT | 2023-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 90.63% |
| SPY230601P00360000 | 2023-05-25 9:38AM EDT | 2023-06-01 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 22 | 65.63% |
| SPY230602P00360000 | 2023-05-31 4:01PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 443 | 75,871 | 61.72% |
| SPY230605P00360000 | 2023-05-31 1:47PM EDT | 2023-06-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 111 | 46.88% |
| SPY230606P00360000 | 2023-05-26 3:58PM EDT | 2023-06-06 | 0.14 | 0.05 | 0.06 | 0.00 | - | 35 | 215 | 44.34% |
| SPY230607P00360000 | 2023-05-30 1:43PM EDT | 2023-06-07 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 137 | 42.97% |
| SPY230608P00360000 | 2023-05-31 10:48AM EDT | 2023-06-08 | 0.08 | 0.09 | 0.10 | -0.05 | -38.46% | 4 | 9 | 41.70% |
| SPY230609P00360000 | 2023-05-31 4:05PM EDT | 2023-06-09 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 48 | 2,399 | 40.53% |
| SPY230616P00360000 | 2023-05-31 4:09PM EDT | 2023-06-16 | 0.26 | 0.29 | 0.30 | +0.01 | +4.00% | 514 | 113,084 | 35.65% |
| SPY230623P00360000 | 2023-05-31 3:58PM EDT | 2023-06-23 | 0.34 | 0.38 | 0.39 | +0.01 | +3.03% | 107 | 19,873 | 31.37% |
| SPY230630P00360000 | 2023-05-31 3:53PM EDT | 2023-06-30 | 0.48 | 0.53 | 0.54 | -0.03 | -5.88% | 807 | 17,754 | 29.29% |
| SPY230707P00360000 | 2023-05-31 3:46PM EDT | 2023-07-07 | 0.58 | 0.68 | 0.70 | -0.17 | -22.67% | 30 | 304 | 27.81% |
| SPY230721P00360000 | 2023-05-31 4:10PM EDT | 2023-07-21 | 1.08 | 1.08 | 1.09 | +0.03 | +2.86% | 2,977 | 0 | 26.12% |
| SPY230818P00360000 | 2023-05-31 3:50PM EDT | 2023-08-18 | 2.04 | 2.06 | 2.08 | -0.01 | -0.49% | 193 | 0 | 24.67% |
| SPY230915P00360000 | 2023-05-31 4:03PM EDT | 2023-09-15 | 3.15 | 3.17 | 3.19 | +0.04 | +1.29% | 2,349 | 43,522 | 23.99% |
| SPY230929P00360000 | 2023-05-31 3:09PM EDT | 2023-09-29 | 3.74 | 3.74 | 3.79 | +0.10 | +2.75% | 7,184 | 6,037 | 23.82% |
| SPY231020P00360000 | 2023-05-31 3:56PM EDT | 2023-10-20 | 4.55 | 4.54 | 4.59 | +0.14 | +3.17% | 105 | 5,741 | 23.44% |
| SPY231215P00360000 | 2023-05-31 1:46PM EDT | 2023-12-15 | 6.55 | 6.44 | 6.50 | +0.22 | +3.48% | 1,205 | 0 | 22.51% |
| SPY231229P00360000 | 2023-05-31 3:06PM EDT | 2023-12-29 | 6.99 | 6.87 | 6.99 | +0.26 | +3.86% | 60 | 0 | 22.38% |
| SPY240119P00360000 | 2023-05-31 3:40PM EDT | 2024-01-19 | 7.50 | 7.50 | 7.64 | +0.15 | +2.04% | 81 | 11,304 | 22.11% |
| SPY240315P00360000 | 2023-05-31 3:12PM EDT | 2024-03-15 | 9.38 | 9.20 | 9.34 | +0.38 | +4.22% | 362 | 3,407 | 21.58% |
| SPY240328P00360000 | 2023-05-31 4:09PM EDT | 2024-03-28 | 9.72 | 9.50 | 9.97 | +0.34 | +3.62% | 38 | 10,763 | 21.71% |
| SPY240621P00360000 | 2023-05-31 4:12PM EDT | 2024-06-21 | 11.89 | 11.34 | 12.34 | +0.21 | +1.80% | 25 | 3,434 | 21.12% |
| SPY241220P00360000 | 2023-05-31 3:15PM EDT | 2024-12-20 | 16.39 | 15.21 | 17.00 | +0.76 | +4.86% | 3 | 0 | 20.39% |
| SPY250117P00360000 | 2023-05-30 9:46AM EDT | 2025-01-17 | 16.00 | 14.85 | 17.60 | 0.00 | - | 1 | 550 | 20.27% |
| SPY250321P00360000 | 2023-05-23 1:20PM EDT | 2025-03-21 | 18.40 | 15.50 | 20.50 | 0.00 | - | 9 | 1,531 | 20.92% |
| SPY250620P00360000 | 2023-05-23 2:26PM EDT | 2025-06-20 | 21.15 | 17.50 | 22.00 | 0.00 | - | - | 1 | 20.40% |
| SPY251219P00360000 | 2023-05-25 1:10PM EDT | 2025-12-19 | 23.70 | 20.00 | 25.00 | 0.00 | - | 82 | 288 | 19.69% |
© 2023 Yahoo. All rights reserved.