SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:412.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00412000 | 2023-05-30 11:24AM EDT | 2023-05-30 | 7.80 | 8.14 | 8.27 | -0.59 | -7.03% | 152 | 1,911 | 0.00% |
| SPY230531C00412000 | 2023-05-30 11:27AM EDT | 2023-05-31 | 8.03 | 8.27 | 8.44 | -1.09 | -11.95% | 206 | 2,685 | 0.00% |
| SPY230601C00412000 | 2023-05-30 11:23AM EDT | 2023-06-01 | 8.45 | 8.72 | 8.88 | -0.71 | -7.75% | 23 | 3,563 | 17.19% |
| SPY230602C00412000 | 2023-05-30 11:24AM EDT | 2023-06-02 | 8.75 | 9.03 | 9.17 | -1.22 | -12.24% | 3,152 | 7,961 | 18.29% |
| SPY230605C00412000 | 2023-05-30 11:10AM EDT | 2023-06-05 | 9.75 | 9.30 | 9.45 | -0.45 | -4.41% | 121 | 340 | 15.85% |
| SPY230606C00412000 | 2023-05-30 10:36AM EDT | 2023-06-06 | 10.08 | 9.65 | 9.77 | -0.30 | -2.89% | 13 | 626 | 16.75% |
| SPY230607C00412000 | 2023-05-30 9:43AM EDT | 2023-06-07 | 10.66 | 9.60 | 9.74 | +0.16 | +1.52% | 15 | 597 | 15.63% |
| SPY230608C00412000 | 2023-05-26 12:34PM EDT | 2023-06-08 | 11.80 | 10.23 | 10.35 | +1.40 | +13.46% | 5 | 226 | 17.80% |
| SPY230609C00412000 | 2023-05-30 11:23AM EDT | 2023-06-09 | 10.12 | 10.30 | 10.45 | -0.88 | -8.00% | 116 | 4,843 | 17.41% |
| SPY230616C00412000 | 2023-05-30 11:21AM EDT | 2023-06-16 | 11.50 | 11.67 | 11.99 | -0.72 | -5.89% | 69 | 21,193 | 18.57% |
| SPY230623C00412000 | 2023-05-30 9:42AM EDT | 2023-06-23 | 13.77 | 12.09 | 12.49 | +0.97 | +7.58% | 5 | 2,244 | 17.04% |
| SPY230630C00412000 | 2023-05-30 11:00AM EDT | 2023-06-30 | 13.34 | 12.92 | 13.27 | -0.21 | -1.55% | 10 | 5,599 | 16.81% |
| SPY230707C00412000 | 2023-05-30 10:26AM EDT | 2023-07-07 | 14.38 | 13.55 | 13.83 | +2.04 | +16.53% | 3 | 35 | 16.35% |
| SPY230721C00412000 | 2023-05-30 11:23AM EDT | 2023-07-21 | 15.60 | 15.71 | 15.90 | -0.90 | -5.45% | 41 | 14,380 | 17.49% |
| SPY230818C00412000 | 2023-05-30 10:26AM EDT | 2023-08-18 | 19.99 | 19.36 | 19.58 | +0.90 | +4.71% | 26 | 1,578 | 19.03% |
| SPY230915C00412000 | 2023-05-26 3:08PM EDT | 2023-09-15 | 22.96 | 22.62 | 23.02 | -0.68 | -2.88% | 2 | 5,195 | 20.28% |
| SPY231215C00412000 | 2023-05-30 9:33AM EDT | 2023-12-15 | 33.00 | 31.11 | 31.64 | +2.35 | +7.67% | 2 | 168 | 22.08% |
| SPY240315C00412000 | 2023-05-30 9:40AM EDT | 2024-03-15 | 40.00 | 38.26 | 39.40 | +7.06 | +21.43% | 3 | 102 | 23.59% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00412000 | 2023-05-30 11:29AM EDT | 2023-05-30 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 4,229 | 8,954 | 17.97% |
| SPY230531P00412000 | 2023-05-30 11:28AM EDT | 2023-05-31 | 0.14 | 0.14 | 0.15 | -0.40 | -74.07% | 2,319 | 4,421 | 18.16% |
| SPY230601P00412000 | 2023-05-30 11:29AM EDT | 2023-06-01 | 0.35 | 0.34 | 0.35 | -0.43 | -55.13% | 2,062 | 2,966 | 18.26% |
| SPY230602P00412000 | 2023-05-30 11:29AM EDT | 2023-06-02 | 0.60 | 0.61 | 0.62 | -0.45 | -42.86% | 8,509 | 16,598 | 18.80% |
| SPY230605P00412000 | 2023-05-30 11:27AM EDT | 2023-06-05 | 0.95 | 0.86 | 0.88 | -0.37 | -28.03% | 922 | 1,687 | 16.05% |
| SPY230606P00412000 | 2023-05-30 11:21AM EDT | 2023-06-06 | 1.17 | 1.14 | 1.15 | -0.46 | -28.22% | 337 | 1,359 | 16.64% |
| SPY230607P00412000 | 2023-05-30 11:28AM EDT | 2023-06-07 | 1.28 | 1.26 | 1.27 | -0.47 | -26.86% | 468 | 741 | 16.33% |
| SPY230608P00412000 | 2023-05-30 11:26AM EDT | 2023-06-08 | 1.53 | 1.46 | 1.47 | -0.49 | -24.26% | 153 | 262 | 16.48% |
| SPY230609P00412000 | 2023-05-30 11:10AM EDT | 2023-06-09 | 1.45 | 1.72 | 1.73 | -0.58 | -28.57% | 774 | 7,343 | 16.89% |
| SPY230616P00412000 | 2023-05-30 11:28AM EDT | 2023-06-16 | 3.04 | 3.05 | 3.07 | -0.36 | -10.59% | 1,338 | 26,572 | 17.58% |
| SPY230623P00412000 | 2023-05-30 11:28AM EDT | 2023-06-23 | 3.71 | 3.69 | 3.70 | -0.29 | -7.25% | 83 | 2,439 | 16.57% |
| SPY230630P00412000 | 2023-05-30 11:27AM EDT | 2023-06-30 | 4.59 | 4.60 | 4.62 | -0.14 | -2.96% | 215 | 8,060 | 16.71% |
| SPY230707P00412000 | 2023-05-30 10:01AM EDT | 2023-07-07 | 4.74 | 4.99 | 5.02 | -0.78 | -14.13% | 50 | 117 | 15.94% |
| SPY230721P00412000 | 2023-05-30 11:24AM EDT | 2023-07-21 | 6.35 | 6.20 | 6.21 | -0.09 | -1.40% | 2,053 | 7,874 | 15.69% |
| SPY230818P00412000 | 2023-05-30 11:16AM EDT | 2023-08-18 | 8.38 | 8.39 | 8.42 | -0.22 | -2.56% | 239 | 7,569 | 15.66% |
| SPY230915P00412000 | 2023-05-30 10:57AM EDT | 2023-09-15 | 9.98 | 10.29 | 10.32 | -0.63 | -5.94% | 165 | 3,449 | 15.67% |
| SPY231215P00412000 | 2023-05-26 11:10AM EDT | 2023-12-15 | 16.07 | 15.44 | 15.50 | 0.00 | - | 3 | 1,640 | 15.88% |
| SPY240315P00412000 | 2023-05-26 3:31PM EDT | 2024-03-15 | 19.60 | 19.18 | 19.45 | 0.00 | - | 16 | 567 | 15.87% |
© 2023 Yahoo. All rights reserved.