SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:385.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00385000 | 2023-05-26 4:02PM EDT | 2023-05-30 | 35.19 | 35.25 | 36.12 | +6.20 | +21.39% | 14 | 80 | 110.16% |
| SPY230531C00385000 | 2023-05-22 2:37PM EDT | 2023-05-31 | 35.12 | 35.35 | 36.21 | 0.00 | - | 1 | 1 | 80.32% |
| SPY230601C00385000 | 2023-05-22 10:58AM EDT | 2023-06-01 | 34.26 | 35.56 | 36.42 | 0.00 | - | 1 | 6 | 69.56% |
| SPY230602C00385000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 35.40 | 35.66 | 36.52 | +5.80 | +19.59% | 16 | 59 | 61.74% |
| SPY230605C00385000 | 2023-05-26 3:42PM EDT | 2023-06-05 | 35.95 | 35.85 | 36.58 | +35.95 | - | 5 | 0 | 51.67% |
| SPY230606C00385000 | 2023-05-24 10:10AM EDT | 2023-06-06 | 27.30 | 35.96 | 36.68 | 0.00 | - | - | 4 | 49.21% |
| SPY230608C00385000 | 2023-05-26 3:21PM EDT | 2023-06-08 | 36.42 | 36.29 | 37.00 | +36.42 | - | 12 | 0 | 46.39% |
| SPY230609C00385000 | 2023-05-26 3:07PM EDT | 2023-06-09 | 36.64 | 36.40 | 37.10 | +7.11 | +24.08% | 9 | 7,778 | 44.90% |
| SPY230616C00385000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 37.47 | 37.03 | 37.87 | +5.46 | +17.06% | 118 | 6,595 | 38.89% |
| SPY230623C00385000 | 2023-05-26 10:43AM EDT | 2023-06-23 | 36.71 | 37.17 | 37.99 | +5.17 | +16.39% | 11 | 14 | 33.47% |
| SPY230630C00385000 | 2023-05-26 12:08PM EDT | 2023-06-30 | 36.85 | 37.51 | 38.30 | +7.05 | +23.66% | 1 | 2,385 | 30.63% |
| SPY230707C00385000 | 2023-05-25 12:45PM EDT | 2023-07-07 | 32.62 | 37.91 | 38.66 | 0.00 | - | - | 2 | 28.82% |
| SPY230721C00385000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 39.50 | 39.29 | 39.99 | +5.73 | +16.97% | 62 | 8,539 | 27.90% |
| SPY230818C00385000 | 2023-05-26 2:34PM EDT | 2023-08-18 | 42.23 | 42.44 | 43.08 | +4.79 | +12.79% | 8 | 1,646 | 27.93% |
| SPY230915C00385000 | 2023-05-25 1:26PM EDT | 2023-09-15 | 40.80 | 45.19 | 45.89 | 0.00 | - | 26 | 2,966 | 27.95% |
| SPY230929C00385000 | 2023-05-18 11:01AM EDT | 2023-09-29 | 44.00 | 45.95 | 46.66 | 0.00 | - | 47 | 204 | 27.28% |
| SPY231020C00385000 | 2023-05-26 10:09AM EDT | 2023-10-20 | 45.85 | 47.68 | 48.47 | +4.92 | +12.02% | 10 | 1,798 | 27.29% |
| SPY231215C00385000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 52.18 | 52.70 | 53.46 | +3.76 | +7.77% | 3 | 6,799 | 27.85% |
| SPY231229C00385000 | 2023-05-26 1:03PM EDT | 2023-12-29 | 53.09 | 53.07 | 54.13 | +6.69 | +14.42% | 190 | 174 | 27.52% |
| SPY240119C00385000 | 2023-05-25 3:47PM EDT | 2024-01-19 | 51.19 | 54.30 | 55.60 | 0.00 | - | 1 | 4,104 | 27.51% |
| SPY240315C00385000 | 2023-05-22 2:31PM EDT | 2024-03-15 | 58.60 | 58.71 | 60.35 | 0.00 | - | 1 | 1,263 | 28.29% |
| SPY240328C00385000 | 2023-05-25 12:02PM EDT | 2024-03-28 | 54.72 | 59.22 | 60.89 | 0.00 | - | 2 | 56 | 28.07% |
| SPY240621C00385000 | 2023-05-24 11:04AM EDT | 2024-06-21 | 58.00 | 64.75 | 66.52 | 0.00 | - | 3 | 2,529 | 28.42% |
| SPY241220C00385000 | 2023-05-26 2:28PM EDT | 2024-12-20 | 73.84 | 73.53 | 75.82 | +5.09 | +7.40% | 13 | 3,853 | 28.33% |
| SPY250117C00385000 | 2023-05-26 3:50PM EDT | 2025-01-17 | 75.00 | 73.26 | 77.50 | +5.10 | +7.30% | 3 | 623 | 28.51% |
| SPY250321C00385000 | 2023-05-18 9:46AM EDT | 2025-03-21 | 73.31 | 75.50 | 80.50 | 0.00 | - | 1 | 27 | 28.57% |
| SPY251219C00385000 | 2023-05-26 10:03AM EDT | 2025-12-19 | 85.96 | 86.00 | 91.00 | +0.71 | +0.83% | 1 | 489 | 28.31% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00385000 | 2023-05-26 3:59PM EDT | 2023-05-30 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 21 | 125 | 70.31% |
| SPY230531P00385000 | 2023-05-26 2:42PM EDT | 2023-05-31 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 688 | 935 | 54.10% |
| SPY230601P00385000 | 2023-05-26 3:58PM EDT | 2023-06-01 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 31 | 375 | 47.07% |
| SPY230602P00385000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 951 | 18,346 | 42.48% |
| SPY230605P00385000 | 2023-05-26 4:01PM EDT | 2023-06-05 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 21 | 108 | 33.55% |
| SPY230606P00385000 | 2023-05-26 3:40PM EDT | 2023-06-06 | 0.29 | 0.27 | 0.28 | -0.11 | -27.50% | 61 | 785 | 32.72% |
| SPY230607P00385000 | 2023-05-26 3:49PM EDT | 2023-06-07 | 0.32 | 0.31 | 0.33 | +0.32 | - | 26 | - | 31.79% |
| SPY230608P00385000 | 2023-05-26 4:08PM EDT | 2023-06-08 | 0.38 | 0.36 | 0.38 | -0.20 | -34.48% | 2 | 96 | 31.01% |
| SPY230609P00385000 | 2023-05-26 4:09PM EDT | 2023-06-09 | 0.44 | 0.42 | 0.44 | -0.22 | -33.33% | 1,401 | 16,352 | 30.42% |
| SPY230616P00385000 | 2023-05-26 4:13PM EDT | 2023-06-16 | 0.87 | 0.87 | 0.89 | -0.48 | -35.56% | 2,936 | 106,798 | 27.81% |
| SPY230623P00385000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 1.20 | 1.14 | 1.16 | -0.55 | -31.43% | 291 | 2,721 | 25.22% |
| SPY230630P00385000 | 2023-05-26 4:13PM EDT | 2023-06-30 | 1.52 | 1.52 | 1.54 | -0.70 | -31.53% | 4,390 | 34,007 | 24.09% |
| SPY230707P00385000 | 2023-05-26 4:06PM EDT | 2023-07-07 | 1.89 | 1.83 | 1.87 | -0.62 | -24.70% | 196 | 132 | 23.09% |
| SPY230721P00385000 | 2023-05-26 4:12PM EDT | 2023-07-21 | 2.61 | 2.57 | 2.60 | -0.91 | -25.85% | 2,901 | 58,375 | 21.98% |
| SPY230818P00385000 | 2023-05-26 4:13PM EDT | 2023-08-18 | 4.12 | 4.09 | 4.13 | -1.10 | -21.07% | 730 | 12,492 | 20.98% |
| SPY230915P00385000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 5.66 | 5.58 | 5.66 | -1.18 | -17.25% | 440 | 27,212 | 20.55% |
| SPY230929P00385000 | 2023-05-26 3:54PM EDT | 2023-09-29 | 6.54 | 6.31 | 6.59 | -1.19 | -15.39% | 51 | 3,965 | 20.67% |
| SPY231020P00385000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 7.60 | 7.30 | 7.63 | -1.23 | -13.93% | 54 | 12,904 | 20.43% |
| SPY231215P00385000 | 2023-05-26 3:50PM EDT | 2023-12-15 | 9.93 | 9.62 | 9.87 | -1.43 | -12.59% | 143 | 13,606 | 19.65% |
| SPY231229P00385000 | 2023-05-26 4:04PM EDT | 2023-12-29 | 10.42 | 10.14 | 10.46 | -1.53 | -12.80% | 14 | 1,844 | 19.57% |
| SPY240119P00385000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 11.20 | 11.10 | 11.20 | -1.36 | -10.83% | 307 | 18,386 | 19.36% |
| SPY240315P00385000 | 2023-05-26 3:46PM EDT | 2024-03-15 | 13.15 | 13.07 | 13.29 | -1.85 | -12.33% | 5 | 14,951 | 19.08% |
| SPY240328P00385000 | 2023-05-26 1:37PM EDT | 2024-03-28 | 13.95 | 13.09 | 14.23 | -1.34 | -8.76% | 6 | 59 | 19.40% |
| SPY240621P00385000 | 2023-05-26 3:58PM EDT | 2024-06-21 | 16.34 | 15.54 | 16.76 | -2.92 | -15.16% | 84 | 7,833 | 18.87% |
| SPY241220P00385000 | 2023-05-26 3:59PM EDT | 2024-12-20 | 21.02 | 19.92 | 21.63 | -1.98 | -8.61% | 5 | 2,804 | 18.24% |
| SPY250117P00385000 | 2023-05-26 3:45PM EDT | 2025-01-17 | 21.51 | 19.68 | 23.19 | -3.19 | -12.91% | 5 | 2,280 | 18.62% |
| SPY250321P00385000 | 2023-05-24 12:05PM EDT | 2025-03-21 | 26.35 | 20.00 | 25.00 | 0.00 | - | 1 | 37 | 18.62% |
| SPY250620P00385000 | 2023-05-18 12:15PM EDT | 2025-06-20 | 26.72 | 21.50 | 26.50 | 0.00 | - | 5 | 5 | 18.15% |
| SPY251219P00385000 | 2023-05-24 3:52PM EDT | 2025-12-19 | 31.79 | 25.00 | 30.00 | 0.00 | - | 35 | 353 | 17.74% |
© 2023 Yahoo. All rights reserved.