SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:370.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601C00370000 | 2023-05-19 1:56PM EDT | 2023-06-01 | 49.05 | 50.50 | 51.36 | 0.00 | - | 4 | - | 71.09% |
| SPY230602C00370000 | 2023-05-25 11:12AM EDT | 2023-06-02 | 44.88 | 50.58 | 51.44 | 0.00 | - | 3 | 20 | 66.14% |
| SPY230609C00370000 | 2023-05-26 10:09AM EDT | 2023-06-09 | 51.00 | 51.18 | 51.91 | +0.07 | +0.14% | 2 | 38 | 52.76% |
| SPY230616C00370000 | 2023-05-26 4:08PM EDT | 2023-06-16 | 51.42 | 51.66 | 52.56 | +5.05 | +10.89% | 64 | 7,756 | 46.25% |
| SPY230623C00370000 | 2023-05-22 3:55PM EDT | 2023-06-23 | 50.65 | 51.72 | 52.60 | 0.00 | - | 2 | 28 | 39.99% |
| SPY230630C00370000 | 2023-05-26 2:38PM EDT | 2023-06-30 | 52.00 | 51.90 | 52.76 | +4.38 | +9.20% | 9 | 1,304 | 36.29% |
| SPY230721C00370000 | 2023-05-26 4:08PM EDT | 2023-07-21 | 52.78 | 53.21 | 54.00 | +5.03 | +10.53% | 5 | 3,786 | 32.16% |
| SPY230818C00370000 | 2023-05-26 3:10PM EDT | 2023-08-18 | 56.40 | 55.96 | 56.69 | +5.29 | +10.35% | 2 | 321 | 31.68% |
| SPY230915C00370000 | 2023-05-24 1:19PM EDT | 2023-09-15 | 50.52 | 58.42 | 59.23 | 0.00 | - | 1 | 360 | 31.38% |
| SPY230929C00370000 | 2023-05-19 9:32AM EDT | 2023-09-29 | 58.95 | 59.04 | 59.83 | 0.00 | - | 1 | 442 | 30.42% |
| SPY231020C00370000 | 2023-05-25 3:54PM EDT | 2023-10-20 | 56.18 | 60.49 | 61.39 | 0.00 | - | 5 | 562 | 30.15% |
| SPY231215C00370000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 65.33 | 65.15 | 66.02 | +5.58 | +9.34% | 8 | 3,121 | 30.42% |
| SPY231229C00370000 | 2023-05-25 2:24PM EDT | 2023-12-29 | 61.67 | 65.46 | 66.59 | 0.00 | - | 2 | 72 | 29.97% |
| SPY240119C00370000 | 2023-05-26 3:41PM EDT | 2024-01-19 | 66.88 | 66.49 | 67.89 | +4.42 | +7.08% | 33 | 463 | 29.80% |
| SPY240315C00370000 | 2023-05-26 10:43AM EDT | 2024-03-15 | 70.36 | 70.67 | 72.38 | +6.18 | +9.63% | 2 | 182 | 30.43% |
| SPY240328C00370000 | 2023-05-24 10:18AM EDT | 2024-03-28 | 64.63 | 71.11 | 72.84 | 0.00 | - | 80 | 241 | 30.14% |
| SPY240621C00370000 | 2023-05-24 11:10AM EDT | 2024-06-21 | 69.11 | 76.31 | 78.14 | 0.00 | - | 2 | 822 | 30.27% |
| SPY241220C00370000 | 2023-05-25 2:00PM EDT | 2024-12-20 | 81.50 | 84.46 | 86.79 | 0.00 | - | 2 | 2,067 | 29.77% |
| SPY250117C00370000 | 2023-05-26 10:40AM EDT | 2025-01-17 | 85.00 | 84.11 | 88.50 | +0.96 | +1.14% | 4 | 311 | 29.98% |
| SPY250321C00370000 | 2023-05-25 3:30PM EDT | 2025-03-21 | 85.54 | 86.50 | 91.50 | 0.00 | - | 5 | 12 | 30.04% |
| SPY251219C00370000 | 2023-05-25 3:30PM EDT | 2025-12-19 | 93.91 | 96.00 | 101.00 | 0.00 | - | 1 | 109 | 29.31% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00370000 | 2023-05-26 3:58PM EDT | 2023-05-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 595 | 53.13% |
| SPY230531P00370000 | 2023-05-26 2:43PM EDT | 2023-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5 | 243 | 50.39% |
| SPY230602P00370000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 329 | 27,693 | 44.92% |
| SPY230609P00370000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 2,168 | 10,018 | 34.91% |
| SPY230616P00370000 | 2023-05-26 4:01PM EDT | 2023-06-16 | 0.51 | 0.51 | 0.52 | -0.20 | -28.17% | 1,749 | 102,492 | 31.67% |
| SPY230623P00370000 | 2023-05-26 4:14PM EDT | 2023-06-23 | 0.66 | 0.66 | 0.68 | -0.30 | -31.25% | 645 | 2,385 | 28.75% |
| SPY230630P00370000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 0.93 | 0.89 | 0.90 | -0.35 | -27.34% | 1,090 | 26,638 | 27.20% |
| SPY230721P00370000 | 2023-05-26 4:14PM EDT | 2023-07-21 | 1.66 | 1.65 | 1.67 | -0.59 | -26.22% | 1,403 | 43,540 | 24.82% |
| SPY230818P00370000 | 2023-05-26 4:14PM EDT | 2023-08-18 | 2.83 | 2.81 | 2.84 | -0.73 | -20.51% | 2,932 | 34,147 | 23.49% |
| SPY230915P00370000 | 2023-05-26 4:14PM EDT | 2023-09-15 | 4.07 | 4.03 | 4.09 | -0.88 | -17.78% | 2,320 | 49,138 | 22.86% |
| SPY230929P00370000 | 2023-05-26 3:57PM EDT | 2023-09-29 | 4.82 | 4.61 | 4.85 | -1.15 | -19.26% | 187 | 3,473 | 22.88% |
| SPY231020P00370000 | 2023-05-26 4:14PM EDT | 2023-10-20 | 5.61 | 5.58 | 5.72 | -0.96 | -14.61% | 136 | 13,258 | 22.51% |
| SPY231215P00370000 | 2023-05-26 2:35PM EDT | 2023-12-15 | 7.76 | 7.57 | 7.65 | -0.99 | -11.31% | 91 | 36,408 | 21.49% |
| SPY231229P00370000 | 2023-05-26 3:29PM EDT | 2023-12-29 | 8.17 | 8.03 | 8.16 | -0.83 | -9.22% | 135 | 1,172 | 21.36% |
| SPY240119P00370000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 8.83 | 8.59 | 8.97 | -1.12 | -11.26% | 220 | 14,128 | 21.24% |
| SPY240315P00370000 | 2023-05-26 12:29PM EDT | 2024-03-15 | 10.76 | 10.36 | 10.82 | -0.89 | -7.64% | 94 | 7,783 | 20.80% |
| SPY240328P00370000 | 2023-05-24 11:41AM EDT | 2024-03-28 | 13.25 | 10.47 | 11.44 | 0.00 | - | 5 | 40 | 20.90% |
| SPY240621P00370000 | 2023-05-26 12:40PM EDT | 2024-06-21 | 13.45 | 13.20 | 13.87 | -1.50 | -10.03% | 8 | 11,104 | 20.32% |
| SPY241220P00370000 | 2023-05-26 2:08PM EDT | 2024-12-20 | 17.95 | 16.75 | 18.37 | -0.72 | -3.86% | 74 | 9,090 | 19.48% |
| SPY250117P00370000 | 2023-05-25 1:20PM EDT | 2025-01-17 | 18.96 | 17.50 | 19.83 | -0.98 | -4.91% | 1 | 1,346 | 19.85% |
| SPY250321P00370000 | 2023-05-19 9:37AM EDT | 2025-03-21 | 17.50 | 16.71 | 21.50 | 0.00 | - | 3 | 11 | 19.78% |
| SPY250620P00370000 | 2023-05-19 10:49AM EDT | 2025-06-20 | 21.25 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 19.30% |
| SPY251219P00370000 | 2023-05-26 1:20PM EDT | 2025-12-19 | 23.11 | 21.00 | 26.00 | -2.39 | -9.37% | 1 | 853 | 18.65% |
© 2023 Yahoo. All rights reserved.