SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:407.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00407000 | 2023-05-26 4:01PM EDT | 2023-05-30 | 13.31 | 13.37 | 14.20 | +4.25 | +46.91% | 144 | 426 | 53.66% |
| SPY230531C00407000 | 2023-05-26 1:28PM EDT | 2023-05-31 | 12.89 | 13.60 | 14.40 | +4.03 | +45.49% | 29 | 324 | 46.36% |
| SPY230601C00407000 | 2023-05-26 3:02PM EDT | 2023-06-01 | 14.14 | 13.94 | 14.73 | +5.50 | +63.66% | 13 | 198 | 41.11% |
| SPY230602C00407000 | 2023-05-26 4:12PM EDT | 2023-06-02 | 14.32 | 14.21 | 14.96 | +4.29 | +42.77% | 144 | 3,683 | 37.48% |
| SPY230605C00407000 | 2023-05-26 3:23PM EDT | 2023-06-05 | 14.76 | 14.56 | 15.15 | +4.94 | +50.31% | 24 | 30 | 29.46% |
| SPY230606C00407000 | 2023-05-25 2:38PM EDT | 2023-06-06 | 10.16 | 14.78 | 15.36 | 0.00 | - | - | 589 | 28.70% |
| SPY230607C00407000 | 2023-05-26 12:44PM EDT | 2023-06-07 | 14.55 | 14.97 | 15.56 | +3.34 | +29.79% | 1 | 58 | 28.06% |
| SPY230608C00407000 | 2023-05-26 11:10AM EDT | 2023-06-08 | 14.10 | 15.29 | 15.87 | +4.34 | +44.47% | 3 | 1 | 28.07% |
| SPY230609C00407000 | 2023-05-26 2:38PM EDT | 2023-06-09 | 15.40 | 15.49 | 16.05 | +4.25 | +38.12% | 15 | 3,820 | 27.55% |
| SPY230616C00407000 | 2023-05-26 4:07PM EDT | 2023-06-16 | 16.50 | 16.58 | 17.19 | +3.80 | +29.92% | 152 | 8,738 | 25.28% |
| SPY230623C00407000 | 2023-05-26 2:19PM EDT | 2023-06-23 | 16.47 | 17.01 | 17.56 | +4.62 | +38.99% | 4 | 714 | 22.44% |
| SPY230630C00407000 | 2023-05-26 1:10PM EDT | 2023-06-30 | 17.45 | 17.74 | 18.20 | +4.70 | +36.86% | 7 | 6,441 | 21.34% |
| SPY230721C00407000 | 2023-05-26 4:13PM EDT | 2023-07-21 | 20.44 | 20.29 | 20.75 | +3.40 | +19.95% | 25 | 2,279 | 21.05% |
| SPY230818C00407000 | 2023-05-25 3:44PM EDT | 2023-08-18 | 20.82 | 24.01 | 24.44 | 0.00 | - | 85 | 2,648 | 22.07% |
| SPY230915C00407000 | 2023-05-26 2:04PM EDT | 2023-09-15 | 26.51 | 27.07 | 27.55 | +3.01 | +12.81% | 15 | 3,560 | 22.62% |
| SPY231215C00407000 | 2023-05-22 10:43AM EDT | 2023-12-15 | 34.55 | 35.49 | 36.17 | 0.00 | - | 1 | 322 | 23.93% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00407000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.13 | 0.12 | 0.13 | -0.43 | -76.79% | 9,798 | 3,080 | 34.86% |
| SPY230531P00407000 | 2023-05-26 4:14PM EDT | 2023-05-31 | 0.27 | 0.26 | 0.28 | -0.60 | -68.97% | 1,684 | 4,665 | 29.00% |
| SPY230601P00407000 | 2023-05-26 4:05PM EDT | 2023-06-01 | 0.46 | 0.42 | 0.44 | -0.70 | -60.34% | 1,363 | 1,010 | 26.47% |
| SPY230602P00407000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 0.61 | 0.61 | 0.62 | -0.93 | -60.39% | 3,138 | 19,635 | 25.20% |
| SPY230605P00407000 | 2023-05-26 4:14PM EDT | 2023-06-05 | 0.81 | 0.80 | 0.82 | -1.05 | -56.45% | 755 | 386 | 20.73% |
| SPY230606P00407000 | 2023-05-26 3:57PM EDT | 2023-06-06 | 1.03 | 0.96 | 0.98 | -1.06 | -50.72% | 349 | 948 | 20.56% |
| SPY230607P00407000 | 2023-05-26 4:14PM EDT | 2023-06-07 | 1.13 | 1.11 | 1.13 | -1.20 | -51.50% | 58 | 488 | 20.34% |
| SPY230608P00407000 | 2023-05-26 3:49PM EDT | 2023-06-08 | 1.36 | 1.26 | 1.29 | -1.05 | -43.57% | 63 | 157 | 20.23% |
| SPY230609P00407000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 1.41 | 1.39 | 1.42 | -1.34 | -48.73% | 1,827 | 3,690 | 19.98% |
| SPY230616P00407000 | 2023-05-26 4:05PM EDT | 2023-06-16 | 2.61 | 2.52 | 2.55 | -1.57 | -37.56% | 2,783 | 15,249 | 19.89% |
| SPY230623P00407000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 3.22 | 3.08 | 3.12 | -1.60 | -33.20% | 67 | 2,146 | 18.54% |
| SPY230630P00407000 | 2023-05-26 4:04PM EDT | 2023-06-30 | 3.84 | 3.74 | 3.79 | -1.41 | -26.86% | 1,000 | 8,454 | 18.05% |
| SPY230707P00407000 | 2023-05-26 1:50PM EDT | 2023-07-07 | 4.60 | 4.24 | 4.31 | -1.20 | -20.69% | 94 | 20 | 17.48% |
| SPY230721P00407000 | 2023-05-26 4:01PM EDT | 2023-07-21 | 5.45 | 5.35 | 5.40 | -1.82 | -25.03% | 3,782 | 5,324 | 16.98% |
| SPY230818P00407000 | 2023-05-26 4:07PM EDT | 2023-08-18 | 7.54 | 7.43 | 7.48 | -1.96 | -20.63% | 196 | 3,612 | 16.69% |
| SPY230915P00407000 | 2023-05-26 2:48PM EDT | 2023-09-15 | 9.54 | 9.13 | 9.42 | -1.42 | -12.96% | 162 | 1,262 | 16.70% |
| SPY231215P00407000 | 2023-05-25 3:57PM EDT | 2023-12-15 | 16.35 | 14.10 | 14.53 | 0.00 | - | 2 | 591 | 16.71% |
© 2023 Yahoo. All rights reserved.