SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:400.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00400000 | 2023-05-26 4:06PM EDT | 2023-05-30 | 20.30 | 20.32 | 21.16 | +4.63 | +29.55% | 66 | 56 | 72.27% |
| SPY230531C00400000 | 2023-05-26 3:43PM EDT | 2023-05-31 | 20.62 | 20.46 | 21.29 | +5.35 | +35.04% | 21 | 164 | 53.56% |
| SPY230601C00400000 | 2023-05-26 11:42AM EDT | 2023-06-01 | 19.68 | 20.73 | 21.55 | +4.08 | +26.15% | 9 | 598 | 52.32% |
| SPY230602C00400000 | 2023-05-26 4:05PM EDT | 2023-06-02 | 20.91 | 20.91 | 21.71 | +5.10 | +32.26% | 1,421 | 8,406 | 46.86% |
| SPY230605C00400000 | 2023-05-26 11:41AM EDT | 2023-06-05 | 20.00 | 21.18 | 21.83 | +6.00 | +42.86% | 20 | 22 | 36.28% |
| SPY230606C00400000 | 2023-05-26 3:16PM EDT | 2023-06-06 | 21.60 | 21.35 | 21.99 | +5.60 | +35.00% | 10 | 25 | 34.99% |
| SPY230607C00400000 | 2023-05-26 10:15AM EDT | 2023-06-07 | 19.30 | 21.48 | 22.15 | +4.20 | +27.81% | 2 | 2 | 33.95% |
| SPY230609C00400000 | 2023-05-26 4:01PM EDT | 2023-06-09 | 21.83 | 21.93 | 22.57 | +4.20 | +23.82% | 28 | 3,345 | 32.89% |
| SPY230616C00400000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 22.87 | 22.85 | 23.57 | +4.29 | +23.09% | 394 | 48,976 | 29.50% |
| SPY230623C00400000 | 2023-05-26 3:02PM EDT | 2023-06-23 | 23.32 | 23.14 | 23.83 | +5.32 | +29.56% | 27 | 60 | 25.82% |
| SPY230630C00400000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 23.97 | 23.74 | 24.38 | +4.62 | +23.88% | 75 | 6,943 | 24.28% |
| SPY230707C00400000 | 2023-05-26 3:48PM EDT | 2023-07-07 | 24.38 | 24.35 | 24.95 | +24.38 | - | 12 | 0 | 23.32% |
| SPY230721C00400000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 26.23 | 26.09 | 26.62 | +3.98 | +17.89% | 254 | 16,573 | 23.20% |
| SPY230818C00400000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 29.65 | 29.63 | 30.14 | +4.05 | +15.82% | 773 | 6,163 | 23.92% |
| SPY230915C00400000 | 2023-05-26 3:24PM EDT | 2023-09-15 | 32.91 | 32.57 | 33.18 | +4.64 | +16.41% | 72 | 16,128 | 24.31% |
| SPY230929C00400000 | 2023-05-26 3:12PM EDT | 2023-09-29 | 33.64 | 33.53 | 34.13 | +4.25 | +14.46% | 1 | 947 | 23.95% |
| SPY231020C00400000 | 2023-05-26 12:18PM EDT | 2023-10-20 | 34.86 | 35.51 | 36.19 | +3.41 | +10.84% | 4 | 1,128 | 24.27% |
| SPY231215C00400000 | 2023-05-26 4:13PM EDT | 2023-12-15 | 41.01 | 40.80 | 41.44 | +4.39 | +11.99% | 275 | 14,500 | 25.13% |
| SPY231229C00400000 | 2023-05-26 2:32PM EDT | 2023-12-29 | 41.37 | 41.30 | 42.25 | +3.16 | +8.27% | 39 | 608 | 24.96% |
| SPY240119C00400000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 43.02 | 42.65 | 43.88 | +4.22 | +10.88% | 111 | 7,448 | 25.11% |
| SPY240315C00400000 | 2023-05-25 10:21AM EDT | 2024-03-15 | 42.40 | 47.26 | 48.84 | 0.00 | - | 5 | 790 | 26.07% |
| SPY240328C00400000 | 2023-05-24 1:06PM EDT | 2024-03-28 | 42.04 | 47.85 | 48.94 | 0.00 | - | 20 | 87 | 25.57% |
| SPY240621C00400000 | 2023-05-26 3:41PM EDT | 2024-06-21 | 54.56 | 53.66 | 55.38 | +5.26 | +10.67% | 8 | 7,332 | 26.52% |
| SPY241220C00400000 | 2023-05-25 9:48AM EDT | 2024-12-20 | 58.89 | 63.00 | 65.25 | 0.00 | - | 1 | 7,404 | 26.83% |
| SPY250117C00400000 | 2023-05-26 4:09PM EDT | 2025-01-17 | 62.41 | 62.81 | 66.05 | +4.41 | +7.60% | 11 | 1,313 | 26.59% |
| SPY250321C00400000 | 2023-05-26 3:42PM EDT | 2025-03-21 | 68.00 | 65.50 | 68.00 | +7.25 | +11.93% | 3 | 169 | 26.20% |
| SPY251219C00400000 | 2023-05-26 3:51PM EDT | 2025-12-19 | 78.00 | 76.50 | 80.00 | +3.22 | +4.31% | 53 | 2,963 | 26.75% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00400000 | 2023-05-26 4:13PM EDT | 2023-05-30 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 6,464 | 12,421 | 47.07% |
| SPY230531P00400000 | 2023-05-26 4:03PM EDT | 2023-05-31 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 2,577 | 20,597 | 36.72% |
| SPY230601P00400000 | 2023-05-26 4:00PM EDT | 2023-06-01 | 0.24 | 0.24 | 0.25 | -0.27 | -52.94% | 1,888 | 7,783 | 32.62% |
| SPY230602P00400000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 0.34 | 0.34 | 0.36 | -0.40 | -54.05% | 21,025 | 54,457 | 30.52% |
| SPY230605P00400000 | 2023-05-26 4:00PM EDT | 2023-06-05 | 0.48 | 0.46 | 0.47 | -0.48 | -50.00% | 1,300 | 851 | 24.54% |
| SPY230606P00400000 | 2023-05-26 4:10PM EDT | 2023-06-06 | 0.60 | 0.57 | 0.58 | -0.57 | -48.72% | 505 | 2,602 | 24.17% |
| SPY230607P00400000 | 2023-05-26 3:59PM EDT | 2023-06-07 | 0.71 | 0.67 | 0.68 | -0.62 | -46.62% | 559 | 1,872 | 23.73% |
| SPY230608P00400000 | 2023-05-26 4:13PM EDT | 2023-06-08 | 0.78 | 0.78 | 0.80 | -0.73 | -48.34% | 266 | 6,399 | 23.52% |
| SPY230609P00400000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 0.89 | 0.89 | 0.90 | -0.77 | -46.39% | 6,380 | 25,727 | 23.18% |
| SPY230616P00400000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 1.75 | 1.73 | 1.74 | -1.20 | -40.68% | 18,889 | 181,918 | 22.32% |
| SPY230623P00400000 | 2023-05-26 4:14PM EDT | 2023-06-23 | 2.20 | 2.19 | 2.22 | -1.31 | -37.32% | 3,136 | 4,737 | 20.69% |
| SPY230630P00400000 | 2023-05-26 4:14PM EDT | 2023-06-30 | 2.78 | 2.77 | 2.81 | -1.42 | -33.81% | 59,623 | 53,405 | 20.05% |
| SPY230707P00400000 | 2023-05-26 4:10PM EDT | 2023-07-07 | 3.30 | 3.22 | 3.27 | -1.35 | -29.03% | 364 | 185 | 19.35% |
| SPY230721P00400000 | 2023-05-26 4:14PM EDT | 2023-07-21 | 4.21 | 4.20 | 4.24 | -1.58 | -27.29% | 16,867 | 79,199 | 18.63% |
| SPY230818P00400000 | 2023-05-26 4:12PM EDT | 2023-08-18 | 6.18 | 6.11 | 6.16 | -1.67 | -21.27% | 4,219 | 27,575 | 18.11% |
| SPY230915P00400000 | 2023-05-26 4:14PM EDT | 2023-09-15 | 7.90 | 7.86 | 7.94 | -1.72 | -17.88% | 3,381 | 107,537 | 17.91% |
| SPY230929P00400000 | 2023-05-26 3:58PM EDT | 2023-09-29 | 9.01 | 8.82 | 8.92 | -1.59 | -15.00% | 502 | 7,038 | 18.02% |
| SPY231020P00400000 | 2023-05-26 4:14PM EDT | 2023-10-20 | 10.03 | 10.03 | 10.10 | -1.85 | -15.57% | 1,493 | 7,355 | 17.93% |
| SPY231215P00400000 | 2023-05-26 4:12PM EDT | 2023-12-15 | 12.75 | 12.64 | 12.77 | -1.50 | -10.53% | 770 | 39,148 | 17.62% |
| SPY231229P00400000 | 2023-05-26 4:13PM EDT | 2023-12-29 | 13.35 | 13.25 | 13.38 | -1.74 | -11.53% | 69 | 2,081 | 17.55% |
| SPY240119P00400000 | 2023-05-26 4:00PM EDT | 2024-01-19 | 14.25 | 14.10 | 14.23 | -1.75 | -10.94% | 1,819 | 27,134 | 17.44% |
| SPY240315P00400000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 16.50 | 16.25 | 16.49 | -1.50 | -8.33% | 107 | 13,635 | 17.32% |
| SPY240328P00400000 | 2023-05-26 2:55PM EDT | 2024-03-28 | 17.17 | 16.28 | 17.47 | -1.36 | -7.34% | 12 | 468 | 17.63% |
| SPY240621P00400000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 19.82 | 18.98 | 20.23 | -1.85 | -8.54% | 1,254 | 25,819 | 17.30% |
| SPY241220P00400000 | 2023-05-26 3:48PM EDT | 2024-12-20 | 25.40 | 24.31 | 25.42 | -1.60 | -5.93% | 676 | 29,216 | 16.92% |
| SPY250117P00400000 | 2023-05-26 3:28PM EDT | 2025-01-17 | 25.28 | 23.37 | 27.09 | -2.47 | -8.90% | 123 | 2,309 | 17.34% |
| SPY250321P00400000 | 2023-05-23 2:21PM EDT | 2025-03-21 | 28.73 | 24.00 | 29.00 | 0.00 | - | 30 | 127 | 17.39% |
| SPY250620P00400000 | 2023-05-19 9:41AM EDT | 2025-06-20 | 28.50 | 26.00 | 30.50 | 0.00 | - | 1 | 1 | 16.96% |
| SPY251219P00400000 | 2023-05-26 3:34PM EDT | 2025-12-19 | 31.00 | 30.00 | 34.00 | -2.22 | -6.68% | 10 | 822 | 16.60% |
© 2023 Yahoo. All rights reserved.