SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:358.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00358000 | 2023-05-12 1:26PM EDT | 2023-06-16 | 54.59 | 63.50 | 64.42 | 0.00 | - | 6 | 2,783 | 52.32% |
| SPY230630C00358000 | 2023-03-27 12:12PM EDT | 2023-06-30 | 46.64 | 51.22 | 51.92 | 0.00 | - | 2 | 241 | 0.00% |
| SPY230915C00358000 | 2023-03-31 10:43AM EDT | 2023-09-15 | 60.82 | 67.37 | 67.74 | 0.00 | - | 2 | 4 | 30.18% |
| SPY230929C00358000 | 2023-03-27 2:44PM EDT | 2023-09-29 | 55.32 | 58.50 | 59.29 | 0.00 | - | 6 | 27 | 0.00% |
| SPY231215C00358000 | 2023-05-05 2:00PM EDT | 2023-12-15 | 69.42 | 75.49 | 76.42 | 0.00 | - | 2 | 3 | 32.73% |
| SPY231229C00358000 | 2023-05-08 2:15PM EDT | 2023-12-29 | 70.08 | 75.72 | 76.91 | 0.00 | - | 2 | 4 | 32.16% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00358000 | 2023-05-23 2:40PM EDT | 2023-05-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 315 | 76.56% |
| SPY230531P00358000 | 2023-05-26 3:56PM EDT | 2023-05-31 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 104 | 14 | 68.75% |
| SPY230601P00358000 | 2023-05-26 4:01PM EDT | 2023-06-01 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 58 | 11 | 62.50% |
| SPY230602P00358000 | 2023-05-26 11:48AM EDT | 2023-06-02 | 0.05 | 0.07 | 0.08 | -0.04 | -44.44% | 205 | 60 | 57.42% |
| SPY230605P00358000 | 2023-05-26 3:52PM EDT | 2023-06-05 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 17 | 2 | 47.56% |
| SPY230606P00358000 | 2023-05-25 4:12PM EDT | 2023-06-06 | 0.16 | 0.12 | 0.13 | 0.00 | - | - | 43 | 45.90% |
| SPY230607P00358000 | 2023-05-26 9:53AM EDT | 2023-06-07 | 0.13 | 0.14 | 0.15 | +0.13 | - | 308 | - | 44.43% |
| SPY230616P00358000 | 2023-05-26 10:17AM EDT | 2023-06-16 | 0.33 | 0.35 | 0.36 | -0.12 | -26.67% | 3 | 7,993 | 36.87% |
| SPY230630P00358000 | 2023-05-26 3:47PM EDT | 2023-06-30 | 0.65 | 0.61 | 0.63 | -0.41 | -38.68% | 46 | 1,836 | 30.93% |
| SPY230915P00358000 | 2023-05-24 3:17PM EDT | 2023-09-15 | 4.38 | 3.16 | 3.24 | 0.00 | - | 5 | 1,808 | 25.08% |
| SPY230929P00358000 | 2023-05-23 3:07PM EDT | 2023-09-29 | 4.54 | 3.70 | 3.84 | 0.00 | - | 4 | 84 | 24.88% |
| SPY231215P00358000 | 2023-05-26 3:53PM EDT | 2023-12-15 | 6.30 | 6.08 | 6.38 | -0.48 | -7.08% | 19 | 246 | 23.24% |
| SPY231229P00358000 | 2023-05-10 1:50PM EDT | 2023-12-29 | 9.17 | 6.46 | 6.81 | 0.00 | - | 4 | 18 | 23.03% |
© 2023 Yahoo. All rights reserved.