SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:394.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00394000 | 2023-05-26 2:36PM EDT | 2023-05-30 | 26.14 | 26.27 | 27.14 | +5.34 | +25.67% | 7 | 8 | 50.44% |
| SPY230602C00394000 | 2023-05-26 3:31PM EDT | 2023-06-02 | 26.77 | 26.75 | 27.60 | +6.01 | +28.95% | 3 | 317 | 44.97% |
| SPY230609C00394000 | 2023-05-24 3:52PM EDT | 2023-06-09 | 19.81 | 27.65 | 28.33 | 0.00 | - | 2 | 11 | 34.64% |
| SPY230616C00394000 | 2023-05-26 3:23PM EDT | 2023-06-16 | 28.72 | 28.43 | 29.22 | +5.52 | +23.79% | 6 | 7,288 | 31.51% |
| SPY230623C00394000 | 2023-05-22 10:02AM EDT | 2023-06-23 | 27.86 | 28.66 | 29.41 | 0.00 | - | 3 | 6 | 27.74% |
| SPY230630C00394000 | 2023-05-25 10:45AM EDT | 2023-06-30 | 23.93 | 29.14 | 29.85 | 0.00 | - | 3 | 953 | 25.97% |
| SPY230721C00394000 | 2023-05-26 2:53PM EDT | 2023-07-21 | 31.54 | 31.24 | 31.86 | +4.68 | +17.42% | 3 | 2,483 | 24.60% |
| SPY230818C00394000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 34.81 | 34.67 | 35.21 | +6.95 | +24.95% | 2 | 1,118 | 25.20% |
| SPY230915C00394000 | 2023-05-24 10:09AM EDT | 2023-09-15 | 30.85 | 37.52 | 38.17 | 0.00 | - | 2 | 278 | 25.53% |
| SPY230929C00394000 | 2023-05-23 10:10AM EDT | 2023-09-29 | 36.98 | 38.40 | 39.05 | 0.00 | - | 2 | 193 | 25.08% |
| SPY231215C00394000 | 2023-05-24 2:41PM EDT | 2023-12-15 | 39.12 | 45.47 | 46.20 | 0.00 | - | 2 | 1,179 | 26.11% |
| SPY231229C00394000 | 2023-05-08 2:50PM EDT | 2023-12-29 | 42.50 | 45.91 | 46.92 | 0.00 | - | 2 | 141 | 25.86% |
| SPY240328C00394000 | 2023-05-22 9:52AM EDT | 2024-03-28 | 52.37 | 52.33 | 53.95 | 0.00 | - | 2 | 1 | 26.69% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00394000 | 2023-05-26 4:04PM EDT | 2023-05-30 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,318 | 700 | 32.91% |
| SPY230531P00394000 | 2023-05-26 3:55PM EDT | 2023-05-31 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 1,460 | 669 | 30.96% |
| SPY230601P00394000 | 2023-05-26 3:50PM EDT | 2023-06-01 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 285 | 552 | 29.64% |
| SPY230602P00394000 | 2023-05-26 4:12PM EDT | 2023-06-02 | 0.25 | 0.24 | 0.25 | -0.17 | -40.48% | 21,114 | 6,190 | 28.71% |
| SPY230609P00394000 | 2023-05-26 4:13PM EDT | 2023-06-09 | 0.64 | 0.63 | 0.65 | -0.47 | -42.34% | 358 | 4,065 | 23.93% |
| SPY230616P00394000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 1.31 | 1.29 | 1.31 | -0.81 | -38.21% | 989 | 49,262 | 23.27% |
| SPY230623P00394000 | 2023-05-26 3:24PM EDT | 2023-06-23 | 1.81 | 1.67 | 1.70 | -0.84 | -31.70% | 335 | 3,965 | 21.69% |
| SPY230630P00394000 | 2023-05-26 4:11PM EDT | 2023-06-30 | 2.20 | 2.16 | 2.20 | -1.02 | -31.68% | 1,169 | 1,837 | 21.06% |
| SPY230721P00394000 | 2023-05-26 4:09PM EDT | 2023-07-21 | 3.52 | 3.44 | 3.47 | -1.16 | -24.79% | 448 | 12,440 | 19.62% |
| SPY230818P00394000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 5.30 | 5.14 | 5.22 | -1.32 | -19.94% | 250 | 6,479 | 19.02% |
| SPY230915P00394000 | 2023-05-26 3:26PM EDT | 2023-09-15 | 7.13 | 6.75 | 6.93 | -1.15 | -13.89% | 123 | 3,090 | 18.82% |
| SPY230929P00394000 | 2023-05-26 2:46PM EDT | 2023-09-29 | 8.00 | 7.64 | 7.93 | -0.19 | -2.32% | 4 | 280 | 19.00% |
| SPY231215P00394000 | 2023-05-25 1:47PM EDT | 2023-12-15 | 11.65 | 11.25 | 11.66 | -1.53 | -11.61% | 1 | 198 | 18.49% |
| SPY231229P00394000 | 2023-05-24 9:57AM EDT | 2023-12-29 | 15.01 | 11.81 | 12.17 | 0.00 | - | 2 | 38 | 18.33% |
| SPY240328P00394000 | 2023-05-24 12:44PM EDT | 2024-03-28 | 18.90 | 14.94 | 16.08 | 0.00 | - | 4 | 2 | 18.28% |
© 2023 Yahoo. All rights reserved.