SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:441.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531C00441000 | 2023-05-30 12:47PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 25.00% |
| SPY230601C00441000 | 2023-05-30 3:36PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 583 | 12.50% |
| SPY230602C00441000 | 2023-05-30 3:57PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 373 | 12.50% |
| SPY230605C00441000 | 2023-05-30 11:37AM EDT | 2023-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 100 | 6.25% |
| SPY230608C00441000 | 2023-05-30 3:59PM EDT | 2023-06-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| SPY230609C00441000 | 2023-05-30 2:40PM EDT | 2023-06-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 179 | 178 | 6.25% |
| SPY230616C00441000 | 2023-05-30 3:46PM EDT | 2023-06-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 676 | 810 | 6.25% |
| SPY230915C00441000 | 2023-05-30 3:57PM EDT | 2023-09-15 | 5.49 | 0.00 | 0.00 | 0.00 | - | 114 | 2,769 | 1.56% |
| SPY231215C00441000 | 2023-05-30 1:45PM EDT | 2023-12-15 | 13.06 | 0.00 | 0.00 | 0.00 | - | 136 | 1,949 | 1.56% |
| SPY240315C00441000 | 2023-05-30 1:56PM EDT | 2024-03-15 | 19.64 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 1.56% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00441000 | 2023-05-24 4:05PM EDT | 2023-06-01 | 29.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230602P00441000 | 2023-05-30 3:48PM EDT | 2023-06-02 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230609P00441000 | 2023-05-24 4:03PM EDT | 2023-06-09 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230616P00441000 | 2023-05-30 2:18PM EDT | 2023-06-16 | 22.14 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| SPY230915P00441000 | 2023-05-26 4:11PM EDT | 2023-09-15 | 23.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5,777 | 0.00% |
| SPY231215P00441000 | 2023-05-30 10:19AM EDT | 2023-12-15 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240315P00441000 | 2023-05-09 12:08PM EDT | 2024-03-15 | 37.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.