SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:352.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00352000 | 2023-05-26 12:43PM EDT | 2023-06-16 | 69.10 | 67.47 | 67.70 | 0.00 | - | 2 | 0 | 52.69% |
| SPY230630C00352000 | 2023-03-28 9:35AM EDT | 2023-06-30 | 50.74 | 63.60 | 64.53 | 0.00 | - | 1 | 10 | 0.00% |
| SPY230929C00352000 | 2023-03-22 10:41AM EDT | 2023-09-29 | 62.03 | 69.57 | 70.33 | 0.00 | - | 120 | 49 | 26.81% |
| SPY231215C00352000 | 2023-04-06 11:08AM EDT | 2023-12-15 | 72.29 | 74.72 | 75.47 | 0.00 | - | 2 | 43 | 28.21% |
| SPY231229C00352000 | 2023-05-31 11:17AM EDT | 2023-12-29 | 77.55 | 78.51 | 79.65 | +3.47 | +4.68% | 2 | 5 | 32.08% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00352000 | 2023-05-26 3:58PM EDT | 2023-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 106.25% |
| SPY230601P00352000 | 2023-05-30 3:51PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 709 | 712 | 75.00% |
| SPY230602P00352000 | 2023-05-30 9:30AM EDT | 2023-06-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 319 | 67.19% |
| SPY230605P00352000 | 2023-05-31 9:31AM EDT | 2023-06-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 109 | 50.78% |
| SPY230606P00352000 | 2023-05-26 3:31PM EDT | 2023-06-06 | 0.11 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 48.44% |
| SPY230607P00352000 | 2023-05-26 1:52PM EDT | 2023-06-07 | 0.10 | 0.05 | 0.06 | 0.00 | - | 3 | 3 | 47.27% |
| SPY230608P00352000 | 2023-05-31 10:16AM EDT | 2023-06-08 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 5 | 1 | 45.51% |
| SPY230616P00352000 | 2023-05-31 1:30PM EDT | 2023-06-16 | 0.19 | 0.18 | 0.19 | 0.00 | - | 10 | 5,556 | 37.70% |
| SPY230630P00352000 | 2023-05-31 10:24AM EDT | 2023-06-30 | 0.40 | 0.36 | 0.37 | 0.00 | - | 6 | 2,824 | 30.98% |
| SPY230915P00352000 | 2023-05-31 11:49AM EDT | 2023-09-15 | 2.84 | 2.61 | 2.61 | -0.01 | -0.35% | 1 | 941 | 25.23% |
| SPY230929P00352000 | 2023-05-26 11:12AM EDT | 2023-09-29 | 3.41 | 3.12 | 3.14 | 0.00 | - | 22 | 0 | 25.01% |
| SPY231215P00352000 | 2023-05-30 10:35AM EDT | 2023-12-15 | 5.41 | 5.57 | 5.60 | 0.00 | - | 10 | 86 | 23.53% |
| SPY231229P00352000 | 2023-05-02 11:21AM EDT | 2023-12-29 | 8.89 | 6.00 | 6.06 | 0.00 | - | 1 | 43 | 23.38% |
© 2023 Yahoo. All rights reserved.