SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:392.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00392000 | 2023-05-25 1:54PM EDT | 2023-05-30 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230531C00392000 | 2023-05-22 9:31AM EDT | 2023-05-31 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230601C00392000 | 2023-05-25 1:54PM EDT | 2023-06-01 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230602C00392000 | 2023-05-26 1:28PM EDT | 2023-06-02 | 28.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230609C00392000 | 2023-05-25 9:38AM EDT | 2023-06-09 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00392000 | 2023-05-26 12:21PM EDT | 2023-06-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230623C00392000 | 2023-05-22 9:30AM EDT | 2023-06-23 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230630C00392000 | 2023-05-26 10:25AM EDT | 2023-06-30 | 29.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230721C00392000 | 2023-05-26 2:47PM EDT | 2023-07-21 | 33.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230818C00392000 | 2023-05-26 2:47PM EDT | 2023-08-18 | 36.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230915C00392000 | 2023-05-26 3:21PM EDT | 2023-09-15 | 39.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230929C00392000 | 2023-05-02 3:51PM EDT | 2023-09-29 | 35.51 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPY231215C00392000 | 2023-05-18 10:18AM EDT | 2023-12-15 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY231229C00392000 | 2023-05-10 3:14PM EDT | 2023-12-29 | 43.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240328C00392000 | 2023-05-10 10:53AM EDT | 2024-03-28 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00392000 | 2023-05-26 4:13PM EDT | 2023-05-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13,227 | 0 | 25.00% |
| SPY230531P00392000 | 2023-05-26 4:03PM EDT | 2023-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SPY230601P00392000 | 2023-05-26 2:57PM EDT | 2023-06-01 | 0.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SPY230602P00392000 | 2023-05-26 4:04PM EDT | 2023-06-02 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 12.50% |
| SPY230605P00392000 | 2023-05-26 3:29PM EDT | 2023-06-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 12.50% |
| SPY230606P00392000 | 2023-05-26 4:05PM EDT | 2023-06-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| SPY230607P00392000 | 2023-05-26 3:19PM EDT | 2023-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 62 | - | 12.50% |
| SPY230608P00392000 | 2023-05-26 2:04PM EDT | 2023-06-08 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| SPY230609P00392000 | 2023-05-26 4:11PM EDT | 2023-06-09 | 0.58 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 6.25% |
| SPY230616P00392000 | 2023-05-26 4:10PM EDT | 2023-06-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 6.25% |
| SPY230623P00392000 | 2023-05-26 4:13PM EDT | 2023-06-23 | 1.54 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| SPY230630P00392000 | 2023-05-26 4:14PM EDT | 2023-06-30 | 2.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| SPY230707P00392000 | 2023-05-26 2:49PM EDT | 2023-07-07 | 2.48 | 0.00 | 0.00 | 0.00 | - | 27 | - | 6.25% |
| SPY230721P00392000 | 2023-05-26 4:04PM EDT | 2023-07-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 3.13% |
| SPY230818P00392000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 5.03 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| SPY230915P00392000 | 2023-05-26 4:02PM EDT | 2023-09-15 | 6.67 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| SPY230929P00392000 | 2023-05-25 3:59PM EDT | 2023-09-29 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY231215P00392000 | 2023-05-26 2:29PM EDT | 2023-12-15 | 11.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SPY231229P00392000 | 2023-05-26 11:39AM EDT | 2023-12-29 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240328P00392000 | 2023-05-02 10:29AM EDT | 2024-03-28 | 19.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.