SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:376.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00376000 | 2023-05-30 1:10PM EDT | 2023-06-02 | 44.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230609C00376000 | 2023-05-30 10:10AM EDT | 2023-06-09 | 45.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230616C00376000 | 2023-05-30 10:10AM EDT | 2023-06-16 | 46.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230623C00376000 | 2023-05-22 10:21AM EDT | 2023-06-23 | 45.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230630C00376000 | 2023-05-19 11:13AM EDT | 2023-06-30 | 45.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230721C00376000 | 2023-05-30 9:37AM EDT | 2023-07-21 | 48.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00376000 | 2023-05-16 1:22PM EDT | 2023-09-15 | 46.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929C00376000 | 2023-05-18 11:52AM EDT | 2023-09-29 | 52.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231215C00376000 | 2023-04-13 3:46PM EDT | 2023-12-15 | 57.85 | 53.37 | 53.95 | 0.00 | - | 250 | 172 | 22.32% |
| SPY231229C00376000 | 2023-05-01 11:25AM EDT | 2023-12-29 | 58.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00376000 | 2023-05-30 3:44PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 50.00% |
| SPY230601P00376000 | 2023-05-30 10:52AM EDT | 2023-06-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230602P00376000 | 2023-05-30 1:34PM EDT | 2023-06-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 25.00% |
| SPY230605P00376000 | 2023-05-30 3:58PM EDT | 2023-06-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY230606P00376000 | 2023-05-26 3:38PM EDT | 2023-06-06 | 0.21 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| SPY230607P00376000 | 2023-05-26 1:57PM EDT | 2023-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230608P00376000 | 2023-05-26 1:35PM EDT | 2023-06-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230609P00376000 | 2023-05-30 3:11PM EDT | 2023-06-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY230616P00376000 | 2023-05-30 4:00PM EDT | 2023-06-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| SPY230623P00376000 | 2023-05-30 10:04AM EDT | 2023-06-23 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230630P00376000 | 2023-05-30 3:47PM EDT | 2023-06-30 | 0.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY230721P00376000 | 2023-05-30 4:02PM EDT | 2023-07-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| SPY230818P00376000 | 2023-05-30 4:02PM EDT | 2023-08-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 6.25% |
| SPY230915P00376000 | 2023-05-30 1:58PM EDT | 2023-09-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 3.13% |
| SPY230929P00376000 | 2023-05-26 10:03AM EDT | 2023-09-29 | 5.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY231215P00376000 | 2023-05-26 9:52AM EDT | 2023-12-15 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY231229P00376000 | 2023-05-30 10:02AM EDT | 2023-12-29 | 8.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.