SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:371.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00371000 | 2023-05-22 2:02PM EDT | 2023-06-16 | 50.16 | 50.68 | 51.58 | 0.00 | - | 1 | 3,764 | 46.84% |
| SPY230630C00371000 | 2023-05-26 10:27AM EDT | 2023-06-30 | 49.67 | 50.93 | 51.79 | +7.16 | +16.84% | 11 | 213 | 36.39% |
| SPY230721C00371000 | 2023-05-26 9:35AM EDT | 2023-07-21 | 48.29 | 52.27 | 53.06 | -2.57 | -5.05% | 2 | 5 | 32.15% |
| SPY230915C00371000 | 2023-05-19 12:01PM EDT | 2023-09-15 | 56.17 | 57.52 | 58.33 | 0.00 | - | 12 | 28 | 31.28% |
| SPY230929C00371000 | 2023-05-25 11:32AM EDT | 2023-09-29 | 52.53 | 58.15 | 58.94 | 0.00 | - | 2 | 2 | 30.32% |
| SPY231215C00371000 | 2023-05-17 9:43AM EDT | 2023-12-15 | 57.89 | 64.31 | 65.17 | 0.00 | - | 2 | 20 | 30.31% |
| SPY231229C00371000 | 2023-03-15 9:53AM EDT | 2023-12-29 | 43.10 | 59.36 | 60.46 | 0.00 | - | 10 | 10 | 24.61% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00371000 | 2023-05-25 4:12PM EDT | 2023-05-30 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 24 | 64.06% |
| SPY230531P00371000 | 2023-05-26 2:42PM EDT | 2023-05-31 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 26 | 367 | 57.62% |
| SPY230601P00371000 | 2023-05-25 9:30AM EDT | 2023-06-01 | 0.10 | 0.08 | 0.09 | 0.00 | - | - | 3 | 52.15% |
| SPY230602P00371000 | 2023-05-26 4:01PM EDT | 2023-06-02 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 212 | 254 | 48.24% |
| SPY230605P00371000 | 2023-05-24 3:23PM EDT | 2023-06-05 | 0.23 | 0.14 | 0.15 | 0.00 | - | - | 3 | 39.89% |
| SPY230606P00371000 | 2023-05-25 4:12PM EDT | 2023-06-06 | 0.23 | 0.17 | 0.18 | 0.00 | - | - | 30 | 38.67% |
| SPY230608P00371000 | 2023-05-26 10:46AM EDT | 2023-06-08 | 0.20 | 0.23 | 0.25 | +0.20 | - | 1 | - | 36.82% |
| SPY230616P00371000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.54 | 0.52 | 0.54 | -0.19 | -26.03% | 66 | 6,730 | 32.15% |
| SPY230630P00371000 | 2023-05-26 3:45PM EDT | 2023-06-30 | 0.97 | 0.92 | 0.94 | -0.53 | -35.33% | 376 | 1,010 | 27.41% |
| SPY230721P00371000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 1.70 | 1.70 | 1.72 | -0.59 | -25.76% | 366 | 1,307 | 24.84% |
| SPY230915P00371000 | 2023-05-26 3:31PM EDT | 2023-09-15 | 4.28 | 4.14 | 4.23 | -0.77 | -15.25% | 27 | 2,787 | 22.90% |
| SPY230929P00371000 | 2023-05-26 12:28PM EDT | 2023-09-29 | 4.95 | 4.71 | 4.95 | -0.89 | -15.24% | 24 | 407 | 22.82% |
| SPY231215P00371000 | 2023-05-25 9:37AM EDT | 2023-12-15 | 9.31 | 7.57 | 7.91 | 0.00 | - | 1 | 738 | 21.57% |
| SPY231229P00371000 | 2023-05-22 3:57PM EDT | 2023-12-29 | 8.80 | 8.14 | 8.32 | 0.00 | - | 11 | 377 | 21.31% |
© 2023 Yahoo. All rights reserved.