SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:382.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230602C00382000 | 2023-05-26 3:14PM EDT | 2023-06-02 | 38.90 | 34.77 | 34.95 | 0.00 | - | 1 | 15 | 58.94% |
| SPY230609C00382000 | 2023-05-26 4:03PM EDT | 2023-06-09 | 39.18 | 35.37 | 35.54 | 0.00 | - | 2 | 5 | 39.65% |
| SPY230616C00382000 | 2023-05-22 10:48AM EDT | 2023-06-16 | 38.84 | 36.01 | 36.24 | 0.00 | - | 5 | 2,346 | 34.74% |
| SPY230623C00382000 | 2023-05-30 10:34AM EDT | 2023-06-23 | 40.08 | 35.88 | 36.39 | 0.00 | - | 12 | 13 | 29.94% |
| SPY230630C00382000 | 2023-05-30 12:03PM EDT | 2023-06-30 | 36.07 | 36.14 | 36.93 | -4.43 | -10.94% | 3 | 738 | 28.43% |
| SPY230721C00382000 | 2023-05-26 2:34PM EDT | 2023-07-21 | 41.83 | 37.95 | 38.58 | 0.00 | - | 3 | 95 | 26.26% |
| SPY230818C00382000 | 2023-05-22 10:22AM EDT | 2023-08-18 | 44.39 | 41.21 | 41.78 | 0.00 | - | 2 | 585 | 26.96% |
| SPY230915C00382000 | 2023-05-22 11:16AM EDT | 2023-09-15 | 47.10 | 44.08 | 44.72 | 0.00 | - | 63 | 96 | 27.35% |
| SPY230929C00382000 | 2023-05-18 3:37PM EDT | 2023-09-29 | 46.81 | 44.82 | 45.44 | 0.00 | - | 1 | 0 | 26.65% |
| SPY231215C00382000 | 2023-05-19 1:45PM EDT | 2023-12-15 | 53.64 | 51.66 | 52.35 | 0.00 | - | 3 | 22 | 27.51% |
| SPY231229C00382000 | 2023-04-11 1:40PM EDT | 2023-12-29 | 51.77 | 49.97 | 50.44 | 0.00 | - | 2 | 55 | 24.85% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00382000 | 2023-05-30 3:12PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 927 | 1,123 | 56.25% |
| SPY230601P00382000 | 2023-05-31 9:30AM EDT | 2023-06-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 224 | 5,090 | 44.92% |
| SPY230602P00382000 | 2023-05-31 10:56AM EDT | 2023-06-02 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 281 | 4,210 | 39.84% |
| SPY230605P00382000 | 2023-05-31 10:40AM EDT | 2023-06-05 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4 | 96 | 28.91% |
| SPY230606P00382000 | 2023-05-30 9:39AM EDT | 2023-06-06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 27 | 28.52% |
| SPY230607P00382000 | 2023-05-30 11:10AM EDT | 2023-06-07 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 258 | 27.88% |
| SPY230609P00382000 | 2023-05-31 10:48AM EDT | 2023-06-09 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 82 | 1,184 | 26.91% |
| SPY230616P00382000 | 2023-05-31 10:55AM EDT | 2023-06-16 | 0.53 | 0.55 | 0.56 | +0.01 | +1.92% | 36 | 18,978 | 25.57% |
| SPY230623P00382000 | 2023-05-31 10:49AM EDT | 2023-06-23 | 0.83 | 0.85 | 0.86 | +0.06 | +7.79% | 72 | 2,111 | 23.74% |
| SPY230630P00382000 | 2023-05-31 9:32AM EDT | 2023-06-30 | 1.25 | 1.25 | 1.26 | +0.18 | +16.82% | 102 | 2,490 | 23.04% |
| SPY230721P00382000 | 2023-05-31 11:09AM EDT | 2023-07-21 | 2.33 | 2.34 | 2.35 | +0.26 | +12.56% | 243 | 6,971 | 21.38% |
| SPY230818P00382000 | 2023-05-31 10:26AM EDT | 2023-08-18 | 4.03 | 4.00 | 4.01 | +0.48 | +13.52% | 13 | 2,188 | 20.81% |
| SPY230915P00382000 | 2023-05-31 9:30AM EDT | 2023-09-15 | 5.36 | 5.59 | 5.61 | +0.33 | +6.56% | 51 | 34,582 | 20.52% |
| SPY230929P00382000 | 2023-05-30 2:32PM EDT | 2023-09-29 | 6.41 | 6.44 | 6.47 | +0.51 | +8.64% | 1 | 1,279 | 20.55% |
| SPY231215P00382000 | 2023-05-23 3:04PM EDT | 2023-12-15 | 10.89 | 9.90 | 9.94 | 0.00 | - | 1 | 3,214 | 19.75% |
| SPY231229P00382000 | 2023-05-30 9:43AM EDT | 2023-12-29 | 9.28 | 10.47 | 10.54 | 0.00 | - | 2 | 35 | 19.68% |
© 2023 Yahoo. All rights reserved.