SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:390.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00390000 | 2023-05-26 4:12PM EDT | 2023-05-30 | 30.42 | 30.26 | 31.13 | +7.44 | +32.38% | 67 | 70 | 56.32% |
| SPY230531C00390000 | 2023-05-26 10:21AM EDT | 2023-05-31 | 28.50 | 30.37 | 31.23 | +2.17 | +8.24% | 4 | 18 | 50.49% |
| SPY230602C00390000 | 2023-05-26 1:55PM EDT | 2023-06-02 | 30.95 | 30.71 | 31.56 | +5.54 | +21.80% | 19 | 4,011 | 49.54% |
| SPY230609C00390000 | 2023-05-26 4:00PM EDT | 2023-06-09 | 31.50 | 31.52 | 32.21 | +5.29 | +20.18% | 51 | 95 | 37.57% |
| SPY230616C00390000 | 2023-05-26 2:20PM EDT | 2023-06-16 | 31.75 | 32.23 | 33.05 | +5.28 | +19.95% | 57 | 31,146 | 33.91% |
| SPY230623C00390000 | 2023-05-26 4:00PM EDT | 2023-06-23 | 32.44 | 32.41 | 33.20 | +5.72 | +21.41% | 2 | 44 | 29.71% |
| SPY230630C00390000 | 2023-05-26 1:48PM EDT | 2023-06-30 | 33.17 | 32.82 | 33.58 | +6.13 | +22.67% | 25 | 1,798 | 27.63% |
| SPY230721C00390000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 34.50 | 34.78 | 35.44 | +3.50 | +11.29% | 123 | 4,873 | 25.83% |
| SPY230818C00390000 | 2023-05-26 3:42PM EDT | 2023-08-18 | 38.20 | 38.08 | 38.67 | +4.45 | +13.19% | 23 | 1,419 | 26.25% |
| SPY230915C00390000 | 2023-05-26 3:33PM EDT | 2023-09-15 | 41.05 | 40.91 | 41.57 | +5.05 | +14.03% | 111 | 5,337 | 26.49% |
| SPY230929C00390000 | 2023-05-26 11:48AM EDT | 2023-09-29 | 41.00 | 41.73 | 42.40 | +4.46 | +12.21% | 2 | 1,022 | 25.96% |
| SPY231020C00390000 | 2023-05-26 12:27PM EDT | 2023-10-20 | 43.20 | 43.54 | 44.29 | +3.20 | +8.00% | 2 | 8,372 | 26.09% |
| SPY231215C00390000 | 2023-05-26 3:36PM EDT | 2023-12-15 | 48.63 | 48.65 | 49.40 | +4.33 | +9.77% | 15 | 4,669 | 26.82% |
| SPY231229C00390000 | 2023-05-25 3:04PM EDT | 2023-12-29 | 50.00 | 49.06 | 50.10 | +5.03 | +11.19% | 1 | 82 | 26.54% |
| SPY240119C00390000 | 2023-05-26 10:57AM EDT | 2024-01-19 | 50.11 | 50.35 | 51.63 | +4.37 | +9.55% | 10 | 6,015 | 26.60% |
| SPY240315C00390000 | 2023-05-26 10:41AM EDT | 2024-03-15 | 54.50 | 54.83 | 56.46 | +4.83 | +9.72% | 1 | 722 | 27.46% |
| SPY240328C00390000 | 2023-05-25 10:25AM EDT | 2024-03-28 | 50.33 | 55.37 | 57.01 | 0.00 | - | 2 | 27 | 27.26% |
| SPY240621C00390000 | 2023-05-25 12:13PM EDT | 2024-06-21 | 60.06 | 61.00 | 62.75 | +3.38 | +5.96% | 1 | 3,172 | 27.72% |
| SPY241220C00390000 | 2023-05-26 3:00PM EDT | 2024-12-20 | 70.83 | 69.97 | 72.25 | +6.84 | +10.69% | 5 | 4,548 | 27.78% |
| SPY250117C00390000 | 2023-05-26 10:57AM EDT | 2025-01-17 | 71.85 | 69.73 | 74.00 | +5.55 | +8.37% | 10 | 219 | 28.00% |
| SPY250321C00390000 | 2023-05-25 1:08PM EDT | 2025-03-21 | 69.99 | 72.50 | 77.50 | 0.00 | - | 14 | 57 | 28.31% |
| SPY251219C00390000 | 2023-05-25 10:12AM EDT | 2025-12-19 | 78.21 | 82.50 | 87.50 | 0.00 | - | 1 | 1,555 | 27.84% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00390000 | 2023-05-26 4:05PM EDT | 2023-05-30 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 538 | 606 | 36.72% |
| SPY230531P00390000 | 2023-05-26 4:03PM EDT | 2023-05-31 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 258 | 5,875 | 34.67% |
| SPY230601P00390000 | 2023-05-26 4:12PM EDT | 2023-06-01 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 503 | 13,467 | 32.52% |
| SPY230602P00390000 | 2023-05-26 4:10PM EDT | 2023-06-02 | 0.20 | 0.20 | 0.21 | -0.13 | -39.39% | 8,288 | 30,275 | 31.45% |
| SPY230609P00390000 | 2023-05-26 4:13PM EDT | 2023-06-09 | 0.52 | 0.52 | 0.54 | -0.37 | -41.57% | 985 | 37,959 | 25.71% |
| SPY230616P00390000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 1.08 | 1.08 | 1.10 | -0.66 | -37.93% | 11,080 | 160,795 | 24.67% |
| SPY230623P00390000 | 2023-05-26 4:13PM EDT | 2023-06-23 | 1.42 | 1.40 | 1.43 | -0.77 | -35.16% | 6,739 | 5,795 | 22.85% |
| SPY230630P00390000 | 2023-05-26 4:14PM EDT | 2023-06-30 | 1.87 | 1.85 | 1.89 | -0.86 | -31.50% | 4,376 | 30,289 | 22.16% |
| SPY230721P00390000 | 2023-05-26 4:14PM EDT | 2023-07-21 | 3.02 | 3.01 | 3.04 | -1.13 | -27.23% | 5,980 | 77,157 | 20.48% |
| SPY230818P00390000 | 2023-05-26 4:00PM EDT | 2023-08-18 | 4.75 | 4.66 | 4.71 | -1.21 | -20.30% | 2,800 | 22,429 | 19.80% |
| SPY230915P00390000 | 2023-05-26 4:14PM EDT | 2023-09-15 | 6.30 | 6.26 | 6.33 | -1.37 | -17.86% | 1,515 | 51,830 | 19.51% |
| SPY230929P00390000 | 2023-05-26 4:00PM EDT | 2023-09-29 | 7.20 | 7.15 | 7.21 | -1.40 | -16.28% | 778 | 16,781 | 19.55% |
| SPY231020P00390000 | 2023-05-26 4:12PM EDT | 2023-10-20 | 8.25 | 8.20 | 8.29 | -1.47 | -15.12% | 467 | 14,173 | 19.38% |
| SPY231215P00390000 | 2023-05-26 4:03PM EDT | 2023-12-15 | 10.80 | 10.64 | 10.75 | -1.44 | -11.76% | 74 | 15,455 | 18.89% |
| SPY231229P00390000 | 2023-05-26 3:20PM EDT | 2023-12-29 | 11.45 | 11.07 | 11.36 | -2.01 | -14.93% | 77 | 2,225 | 18.83% |
| SPY240119P00390000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 12.06 | 12.00 | 12.31 | -1.62 | -11.84% | 228 | 13,102 | 18.81% |
| SPY240315P00390000 | 2023-05-26 4:03PM EDT | 2024-03-15 | 14.27 | 14.00 | 14.44 | -1.39 | -8.88% | 54 | 1,255 | 18.56% |
| SPY240328P00390000 | 2023-05-25 1:54PM EDT | 2024-03-28 | 16.50 | 14.09 | 15.23 | 0.00 | - | 4 | 9,304 | 18.76% |
| SPY240621P00390000 | 2023-05-26 3:46PM EDT | 2024-06-21 | 17.24 | 16.60 | 17.85 | -1.43 | -7.66% | 28 | 13,866 | 18.31% |
| SPY241220P00390000 | 2023-05-26 1:40PM EDT | 2024-12-20 | 22.22 | 21.09 | 22.83 | -2.78 | -11.12% | 3 | 5,346 | 17.77% |
| SPY250117P00390000 | 2023-05-26 3:45PM EDT | 2025-01-17 | 22.65 | 20.85 | 24.43 | -3.37 | -12.95% | 2 | 1,526 | 18.17% |
| SPY250321P00390000 | 2023-05-24 12:05PM EDT | 2025-03-21 | 27.65 | 21.55 | 26.00 | 0.00 | - | 1 | 25 | 18.05% |
| SPY251219P00390000 | 2023-05-26 11:51AM EDT | 2025-12-19 | 31.00 | 26.50 | 31.50 | +0.79 | +2.62% | 2 | 513 | 17.44% |
© 2023 Yahoo. All rights reserved.