SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:391.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00391000 | 2023-05-26 1:12PM EDT | 2023-05-30 | 29.06 | 29.29 | 30.13 | +29.06 | - | 1 | 0 | 67.48% |
| SPY230531C00391000 | 2023-05-25 1:56PM EDT | 2023-05-31 | 23.97 | 29.37 | 30.23 | +23.97 | - | - | 16 | 56.76% |
| SPY230602C00391000 | 2023-05-26 11:01AM EDT | 2023-06-02 | 29.17 | 29.72 | 30.57 | +4.97 | +20.54% | 4 | 93 | 53.03% |
| SPY230609C00391000 | 2023-05-25 3:27PM EDT | 2023-06-09 | 25.69 | 30.55 | 31.24 | 0.00 | - | 10 | 12 | 38.36% |
| SPY230616C00391000 | 2023-05-26 1:18PM EDT | 2023-06-16 | 30.76 | 31.27 | 32.08 | +6.78 | +28.27% | 1 | 13,161 | 34.14% |
| SPY230623C00391000 | 2023-05-26 1:18PM EDT | 2023-06-23 | 30.86 | 31.47 | 32.25 | +4.79 | +18.37% | 3 | 3 | 29.77% |
| SPY230630C00391000 | 2023-05-26 10:27AM EDT | 2023-06-30 | 30.73 | 31.90 | 32.64 | +4.05 | +15.18% | 1 | 1,195 | 27.61% |
| SPY230721C00391000 | 2023-05-25 3:33PM EDT | 2023-07-21 | 29.81 | 33.89 | 34.54 | 0.00 | - | 118 | 341 | 25.76% |
| SPY230818C00391000 | 2023-05-25 12:46PM EDT | 2023-08-18 | 32.38 | 37.21 | 37.80 | 0.00 | - | 2 | 1,555 | 26.15% |
| SPY230915C00391000 | 2023-05-25 1:55PM EDT | 2023-09-15 | 35.85 | 40.06 | 40.71 | 0.00 | - | 4 | 1,858 | 26.36% |
| SPY230929C00391000 | 2023-05-02 2:35PM EDT | 2023-09-29 | 35.96 | 40.89 | 41.55 | 0.00 | - | 6 | 195 | 25.84% |
| SPY231215C00391000 | 2023-05-26 12:15PM EDT | 2023-12-15 | 47.19 | 47.85 | 48.60 | -0.81 | -1.69% | 1,673 | 45 | 26.72% |
| SPY231229C00391000 | 2023-05-24 9:58AM EDT | 2023-12-29 | 42.31 | 48.27 | 49.30 | 0.00 | - | 2 | 10 | 26.44% |
| SPY240328C00391000 | 2023-05-24 12:56PM EDT | 2024-03-28 | 48.33 | 54.61 | 56.24 | 0.00 | - | 2 | 1 | 27.16% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00391000 | 2023-05-26 4:00PM EDT | 2023-05-30 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 403 | 735 | 43.56% |
| SPY230531P00391000 | 2023-05-26 3:43PM EDT | 2023-05-31 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 328 | 500 | 38.77% |
| SPY230601P00391000 | 2023-05-26 3:55PM EDT | 2023-06-01 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 97 | 347 | 35.65% |
| SPY230602P00391000 | 2023-05-26 4:09PM EDT | 2023-06-02 | 0.22 | 0.20 | 0.22 | -0.11 | -33.33% | 1,553 | 10,675 | 33.69% |
| SPY230605P00391000 | 2023-05-26 4:01PM EDT | 2023-06-05 | 0.29 | 0.28 | 0.29 | +0.29 | - | 109 | 163 | 28.05% |
| SPY230606P00391000 | 2023-05-26 2:50PM EDT | 2023-06-06 | 0.32 | 0.34 | 0.36 | +0.32 | - | 18 | 99 | 27.59% |
| SPY230607P00391000 | 2023-05-26 3:54PM EDT | 2023-06-07 | 0.42 | 0.40 | 0.42 | +0.42 | - | 39 | - | 27.00% |
| SPY230608P00391000 | 2023-05-26 3:58PM EDT | 2023-06-08 | 0.48 | 0.47 | 0.50 | +0.48 | - | 10 | - | 26.73% |
| SPY230609P00391000 | 2023-05-26 4:05PM EDT | 2023-06-09 | 0.57 | 0.55 | 0.57 | -0.33 | -36.67% | 120 | 3,190 | 26.37% |
| SPY230616P00391000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 1.15 | 1.13 | 1.15 | -0.68 | -37.16% | 937 | 36,414 | 24.96% |
| SPY230623P00391000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 1.55 | 1.46 | 1.49 | -0.74 | -32.31% | 669 | 1,439 | 22.98% |
| SPY230630P00391000 | 2023-05-26 4:04PM EDT | 2023-06-30 | 1.97 | 1.92 | 1.96 | -0.92 | -31.83% | 312 | 5,782 | 22.21% |
| SPY230707P00391000 | 2023-05-26 2:02PM EDT | 2023-07-07 | 2.48 | 2.28 | 2.33 | +2.48 | - | 45 | - | 21.36% |
| SPY230721P00391000 | 2023-05-26 4:02PM EDT | 2023-07-21 | 3.19 | 3.11 | 3.14 | -0.97 | -23.32% | 544 | 1,903 | 20.45% |
| SPY230818P00391000 | 2023-05-26 2:34PM EDT | 2023-08-18 | 5.03 | 4.78 | 4.84 | -0.93 | -15.60% | 388 | 8,100 | 19.74% |
| SPY230915P00391000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 6.49 | 6.31 | 6.55 | -1.34 | -17.11% | 216 | 5,464 | 19.54% |
| SPY230929P00391000 | 2023-05-26 2:44PM EDT | 2023-09-29 | 7.56 | 7.17 | 7.45 | -1.55 | -17.01% | 1 | 569 | 19.58% |
| SPY231215P00391000 | 2023-05-26 12:53PM EDT | 2023-12-15 | 11.06 | 10.68 | 11.09 | -1.47 | -11.73% | 33 | 122 | 18.95% |
| SPY231229P00391000 | 2023-05-26 11:14AM EDT | 2023-12-29 | 11.86 | 11.24 | 11.58 | -0.91 | -7.13% | 4 | 64 | 18.77% |
| SPY240328P00391000 | 2023-05-04 1:07PM EDT | 2024-03-28 | 21.28 | 14.30 | 15.43 | 0.00 | - | 6 | 41 | 18.66% |
© 2023 Yahoo. All rights reserved.