SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:374.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00374000 | 2023-05-26 10:04AM EDT | 2023-05-30 | 43.38 | 46.26 | 47.10 | +43.38 | - | 2 | 0 | 97.75% |
| SPY230531C00374000 | 2023-05-24 11:47AM EDT | 2023-05-31 | 37.02 | 46.32 | 47.19 | 0.00 | - | - | 5 | 81.64% |
| SPY230602C00374000 | 2023-04-24 3:10PM EDT | 2023-06-02 | 41.70 | 37.87 | 38.58 | 0.00 | - | - | 40 | 0.00% |
| SPY230609C00374000 | 2023-05-23 12:56PM EDT | 2023-06-09 | 43.85 | 47.23 | 47.95 | 0.00 | - | 1 | 14 | 51.72% |
| SPY230616C00374000 | 2023-05-25 11:15AM EDT | 2023-06-16 | 42.35 | 47.74 | 48.63 | 0.00 | - | 36 | 6,152 | 44.90% |
| SPY230623C00374000 | 2023-05-09 2:11PM EDT | 2023-06-23 | 41.38 | 47.81 | 48.68 | 0.00 | - | - | 0 | 38.61% |
| SPY230630C00374000 | 2023-05-24 10:06AM EDT | 2023-06-30 | 39.63 | 48.03 | 48.87 | 0.00 | - | 1 | 53 | 35.01% |
| SPY230721C00374000 | 2023-05-26 10:08AM EDT | 2023-07-21 | 46.94 | 49.45 | 50.22 | -1.26 | -2.61% | 2 | 7 | 31.15% |
| SPY230915C00374000 | 2023-05-25 3:41PM EDT | 2023-09-15 | 50.89 | 54.86 | 55.63 | 0.00 | - | 11 | 26 | 30.54% |
| SPY230929C00374000 | 2023-04-04 10:02AM EDT | 2023-09-29 | 52.78 | 44.82 | 45.59 | 0.00 | - | 2 | 11 | 0.00% |
| SPY231215C00374000 | 2023-04-20 11:01AM EDT | 2023-12-15 | 58.19 | 60.07 | 60.77 | 0.00 | - | 2 | 90 | 27.93% |
| SPY231229C00374000 | 2023-05-24 11:26AM EDT | 2023-12-29 | 55.67 | 62.10 | 63.22 | 0.00 | - | 2 | 7 | 29.35% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00374000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 351 | 299 | 60.16% |
| SPY230531P00374000 | 2023-05-26 4:09PM EDT | 2023-05-31 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 125 | 182 | 54.30% |
| SPY230601P00374000 | 2023-05-26 3:45PM EDT | 2023-06-01 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 8 | 137 | 50.20% |
| SPY230602P00374000 | 2023-05-26 3:17PM EDT | 2023-06-02 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 249 | 861 | 46.09% |
| SPY230605P00374000 | 2023-05-26 2:35PM EDT | 2023-06-05 | 0.13 | 0.15 | 0.16 | -0.08 | -38.10% | 6 | 2 | 37.99% |
| SPY230606P00374000 | 2023-05-26 11:29AM EDT | 2023-06-06 | 0.17 | 0.19 | 0.20 | -0.20 | -54.05% | 75 | 15 | 37.11% |
| SPY230608P00374000 | 2023-05-26 3:30PM EDT | 2023-06-08 | 0.26 | 0.25 | 0.27 | +0.26 | - | 2 | - | 35.25% |
| SPY230609P00374000 | 2023-05-26 3:07PM EDT | 2023-06-09 | 0.28 | 0.29 | 0.30 | -0.13 | -31.71% | 637 | 1,495 | 34.35% |
| SPY230616P00374000 | 2023-05-26 3:17PM EDT | 2023-06-16 | 0.59 | 0.58 | 0.59 | -0.19 | -24.36% | 72 | 15,054 | 30.98% |
| SPY230623P00374000 | 2023-05-26 3:42PM EDT | 2023-06-23 | 0.80 | 0.75 | 0.77 | -0.28 | -25.93% | 27 | 458 | 28.02% |
| SPY230630P00374000 | 2023-05-26 3:09PM EDT | 2023-06-30 | 1.08 | 1.02 | 1.04 | -0.36 | -25.00% | 44 | 1,933 | 26.61% |
| SPY230721P00374000 | 2023-05-26 3:50PM EDT | 2023-07-21 | 1.92 | 1.85 | 1.87 | -0.57 | -22.89% | 651 | 2,343 | 24.18% |
| SPY230818P00374000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 3.19 | 3.10 | 3.14 | -0.69 | -17.78% | 522 | 497 | 22.92% |
| SPY230915P00374000 | 2023-05-26 10:06AM EDT | 2023-09-15 | 4.86 | 4.31 | 4.47 | -0.59 | -10.83% | 1 | 1,400 | 22.33% |
| SPY230929P00374000 | 2023-05-26 3:52PM EDT | 2023-09-29 | 5.24 | 5.00 | 5.24 | -1.38 | -20.85% | 14 | 273 | 22.31% |
| SPY231215P00374000 | 2023-05-24 10:52AM EDT | 2023-12-15 | 10.52 | 7.95 | 8.32 | 0.00 | - | 67 | 134 | 21.18% |
| SPY231229P00374000 | 2023-05-24 1:24PM EDT | 2023-12-29 | 10.93 | 8.45 | 8.77 | 0.00 | - | 1 | 47 | 20.97% |
© 2023 Yahoo. All rights reserved.