SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:362.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00362000 | 2023-05-25 9:30AM EDT | 2023-05-30 | 52.04 | 58.22 | 59.08 | +52.04 | - | - | 1 | 96.68% |
| SPY230616C00362000 | 2023-05-17 10:22AM EDT | 2023-06-16 | 51.47 | 59.55 | 60.46 | 0.00 | - | 11 | 3,023 | 51.37% |
| SPY230630C00362000 | 2023-03-31 1:48PM EDT | 2023-06-30 | 51.69 | 57.58 | 57.95 | 0.00 | - | 3 | 595 | 0.00% |
| SPY230915C00362000 | 2023-04-12 1:38PM EDT | 2023-09-15 | 60.89 | 58.26 | 58.86 | 0.00 | - | 2 | 154 | 16.80% |
| SPY230929C00362000 | 2023-04-12 11:43AM EDT | 2023-09-29 | 60.42 | 58.88 | 59.56 | 0.00 | - | 1 | 129 | 18.18% |
| SPY231215C00362000 | 2023-04-05 10:34AM EDT | 2023-12-15 | 64.70 | 66.37 | 67.06 | 0.00 | - | - | 124 | 25.38% |
| SPY231229C00362000 | 2023-03-22 3:45PM EDT | 2023-12-29 | 57.27 | 67.37 | 68.68 | 0.00 | - | 2 | 2 | 26.36% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00362000 | 2023-05-25 4:13PM EDT | 2023-05-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,489 | 58.59% |
| SPY230531P00362000 | 2023-05-26 2:42PM EDT | 2023-05-31 | 0.04 | 0.04 | 0.05 | +0.04 | - | 1,576 | 5 | 56.64% |
| SPY230601P00362000 | 2023-05-25 11:35AM EDT | 2023-06-01 | 0.09 | 0.06 | 0.07 | +0.09 | - | - | 3 | 52.93% |
| SPY230602P00362000 | 2023-05-26 3:42PM EDT | 2023-06-02 | 0.08 | 0.08 | 0.09 | +0.08 | - | 217 | 33 | 50.20% |
| SPY230606P00362000 | 2023-05-25 10:16AM EDT | 2023-06-06 | 0.16 | 0.14 | 0.15 | +0.16 | - | - | 1 | 41.70% |
| SPY230607P00362000 | 2023-05-26 9:48AM EDT | 2023-06-07 | 0.15 | 0.16 | 0.17 | +0.15 | - | 90 | - | 40.48% |
| SPY230616P00362000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.41 | 0.40 | 0.41 | -0.11 | -21.15% | 105 | 14,133 | 34.57% |
| SPY230630P00362000 | 2023-05-26 2:48PM EDT | 2023-06-30 | 0.71 | 0.69 | 0.71 | -0.27 | -27.55% | 228 | 1,218 | 29.40% |
| SPY230721P00362000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 1.35 | 1.33 | 1.35 | -0.41 | -23.30% | 451 | 1,219 | 26.60% |
| SPY230915P00362000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 3.51 | 3.35 | 3.53 | -1.25 | -26.26% | 2 | 2,485 | 24.34% |
| SPY230929P00362000 | 2023-05-26 1:44PM EDT | 2023-09-29 | 4.19 | 3.92 | 4.14 | -1.12 | -21.09% | 12 | 326 | 24.14% |
| SPY231215P00362000 | 2023-05-26 11:12AM EDT | 2023-12-15 | 6.83 | 6.62 | 6.81 | -1.92 | -21.94% | 1 | 227 | 22.67% |
| SPY231229P00362000 | 2023-05-17 1:11PM EDT | 2023-12-29 | 8.27 | 6.92 | 7.27 | 0.00 | - | 5 | 30 | 22.48% |
© 2023 Yahoo. All rights reserved.