SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:384.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00384000 | 2023-05-25 3:30PM EDT | 2023-05-30 | 31.39 | 36.25 | 37.11 | +31.39 | - | - | 1 | 64.99% |
| SPY230531C00384000 | 2023-05-24 11:47AM EDT | 2023-05-31 | 27.17 | 36.35 | 37.21 | +27.17 | - | - | 5 | 58.11% |
| SPY230602C00384000 | 2023-05-26 9:57AM EDT | 2023-06-02 | 33.57 | 36.66 | 37.51 | +2.19 | +6.98% | 2 | 51 | 51.49% |
| SPY230609C00384000 | 2023-05-26 9:48AM EDT | 2023-06-09 | 34.28 | 37.38 | 38.09 | +2.00 | +6.20% | 2 | 13 | 42.10% |
| SPY230616C00384000 | 2023-05-26 12:47PM EDT | 2023-06-16 | 37.70 | 37.99 | 38.84 | +1.08 | +2.95% | 101 | 6,955 | 37.50% |
| SPY230623C00384000 | 2023-05-22 9:30AM EDT | 2023-06-23 | 36.73 | 38.13 | 38.96 | 0.00 | - | 2 | 3 | 32.73% |
| SPY230630C00384000 | 2023-05-25 9:57AM EDT | 2023-06-30 | 32.44 | 38.45 | 39.25 | 0.00 | - | 2 | 166 | 30.14% |
| SPY230721C00384000 | 2023-05-26 2:41PM EDT | 2023-07-21 | 40.24 | 40.20 | 40.91 | +5.10 | +14.51% | 4 | 55 | 27.70% |
| SPY230818C00384000 | 2023-05-19 10:36AM EDT | 2023-08-18 | 43.71 | 43.32 | 43.97 | 0.00 | - | 1,674 | 728 | 27.86% |
| SPY230915C00384000 | 2023-05-26 12:55PM EDT | 2023-09-15 | 45.50 | 46.03 | 46.76 | +0.20 | +0.44% | 1 | 70 | 27.94% |
| SPY230929C00384000 | 2023-05-18 9:42AM EDT | 2023-09-29 | 43.32 | 46.81 | 47.52 | 0.00 | - | 2 | 58 | 27.29% |
| SPY231215C00384000 | 2023-04-20 4:01PM EDT | 2023-12-15 | 50.21 | 51.90 | 52.54 | 0.00 | - | 2 | 261 | 26.27% |
| SPY231229C00384000 | 2023-05-16 1:53PM EDT | 2023-12-29 | 48.19 | 53.88 | 54.94 | 0.00 | - | 2 | 2 | 27.56% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00384000 | 2023-05-26 4:12PM EDT | 2023-05-30 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 20 | 229 | 42.19% |
| SPY230531P00384000 | 2023-05-26 3:55PM EDT | 2023-05-31 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1 | 66 | 39.55% |
| SPY230601P00384000 | 2023-05-26 3:38PM EDT | 2023-06-01 | 0.12 | 0.11 | 0.13 | +0.12 | - | 165 | 116 | 37.35% |
| SPY230602P00384000 | 2023-05-26 4:01PM EDT | 2023-06-02 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 1,979 | 2,072 | 35.55% |
| SPY230605P00384000 | 2023-05-26 3:54PM EDT | 2023-06-05 | 0.21 | 0.20 | 0.22 | +0.21 | - | 29 | 93 | 30.32% |
| SPY230606P00384000 | 2023-05-26 3:54PM EDT | 2023-06-06 | 0.27 | 0.26 | 0.27 | +0.27 | - | 58 | 265 | 29.79% |
| SPY230607P00384000 | 2023-05-26 11:11AM EDT | 2023-06-07 | 0.28 | 0.30 | 0.32 | +0.28 | - | 5 | - | 29.30% |
| SPY230608P00384000 | 2023-05-26 3:52PM EDT | 2023-06-08 | 0.37 | 0.35 | 0.37 | +0.37 | - | 7 | - | 28.83% |
| SPY230609P00384000 | 2023-05-26 4:01PM EDT | 2023-06-09 | 0.41 | 0.41 | 0.42 | -0.20 | -32.79% | 347 | 2,990 | 28.39% |
| SPY230616P00384000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 0.87 | 0.83 | 0.85 | -0.43 | -33.08% | 321 | 56,048 | 26.69% |
| SPY230623P00384000 | 2023-05-26 4:03PM EDT | 2023-06-23 | 1.13 | 1.10 | 1.12 | -0.55 | -32.74% | 452 | 1,063 | 24.59% |
| SPY230630P00384000 | 2023-05-26 4:03PM EDT | 2023-06-30 | 1.48 | 1.46 | 1.49 | -0.54 | -26.73% | 173 | 2,698 | 23.65% |
| SPY230721P00384000 | 2023-05-26 3:45PM EDT | 2023-07-21 | 2.58 | 2.49 | 2.52 | -0.81 | -23.89% | 756 | 5,362 | 21.79% |
| SPY230818P00384000 | 2023-05-26 4:05PM EDT | 2023-08-18 | 4.07 | 3.93 | 4.01 | -0.87 | -17.61% | 384 | 1,950 | 20.88% |
| SPY230915P00384000 | 2023-05-26 3:11PM EDT | 2023-09-15 | 5.64 | 5.38 | 5.55 | -1.14 | -16.81% | 10 | 3,660 | 20.55% |
| SPY230929P00384000 | 2023-05-26 9:32AM EDT | 2023-09-29 | 7.33 | 6.28 | 6.45 | +0.17 | +2.37% | 4 | 635 | 20.66% |
| SPY231215P00384000 | 2023-05-25 1:37PM EDT | 2023-12-15 | 11.14 | 9.45 | 9.86 | 0.00 | - | 88 | 505 | 19.84% |
| SPY231229P00384000 | 2023-05-26 3:47PM EDT | 2023-12-29 | 10.19 | 9.96 | 10.32 | -1.78 | -14.87% | 9 | 22 | 19.64% |
© 2023 Yahoo. All rights reserved.