SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:408.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00408000 | 2023-05-26 4:01PM EDT | 2023-05-30 | 12.38 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| SPY230531C00408000 | 2023-05-26 4:05PM EDT | 2023-05-31 | 12.64 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY230601C00408000 | 2023-05-26 4:01PM EDT | 2023-06-01 | 12.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY230602C00408000 | 2023-05-26 4:12PM EDT | 2023-06-02 | 13.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| SPY230605C00408000 | 2023-05-26 3:50PM EDT | 2023-06-05 | 13.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY230606C00408000 | 2023-05-26 12:30PM EDT | 2023-06-06 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230607C00408000 | 2023-05-26 3:11PM EDT | 2023-06-07 | 14.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230608C00408000 | 2023-05-26 12:48PM EDT | 2023-06-08 | 14.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230609C00408000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 14.76 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SPY230616C00408000 | 2023-05-26 3:01PM EDT | 2023-06-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY230623C00408000 | 2023-05-25 12:05PM EDT | 2023-06-23 | 11.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY230630C00408000 | 2023-05-26 3:01PM EDT | 2023-06-30 | 17.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY230707C00408000 | 2023-05-26 2:19PM EDT | 2023-07-07 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230721C00408000 | 2023-05-26 3:38PM EDT | 2023-07-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230818C00408000 | 2023-05-26 10:54AM EDT | 2023-08-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00408000 | 2023-05-25 2:05PM EDT | 2023-09-15 | 22.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY231215C00408000 | 2023-05-24 12:26PM EDT | 2023-12-15 | 28.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00408000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14,242 | 0 | 12.50% |
| SPY230531P00408000 | 2023-05-26 4:14PM EDT | 2023-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,324 | 0 | 12.50% |
| SPY230601P00408000 | 2023-05-26 4:06PM EDT | 2023-06-01 | 0.51 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 6.25% |
| SPY230602P00408000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6,910 | 0 | 6.25% |
| SPY230605P00408000 | 2023-05-26 4:09PM EDT | 2023-06-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| SPY230606P00408000 | 2023-05-26 4:14PM EDT | 2023-06-06 | 1.06 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| SPY230607P00408000 | 2023-05-26 4:13PM EDT | 2023-06-07 | 1.21 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| SPY230608P00408000 | 2023-05-26 3:55PM EDT | 2023-06-08 | 1.42 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| SPY230609P00408000 | 2023-05-26 4:10PM EDT | 2023-06-09 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8,089 | 0 | 3.13% |
| SPY230616P00408000 | 2023-05-26 4:13PM EDT | 2023-06-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2,449 | 0 | 3.13% |
| SPY230623P00408000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 3.36 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| SPY230630P00408000 | 2023-05-26 4:04PM EDT | 2023-06-30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 3.13% |
| SPY230707P00408000 | 2023-05-26 2:42PM EDT | 2023-07-07 | 4.69 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| SPY230721P00408000 | 2023-05-26 4:00PM EDT | 2023-07-21 | 5.62 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 1.56% |
| SPY230818P00408000 | 2023-05-26 4:06PM EDT | 2023-08-18 | 7.78 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| SPY230915P00408000 | 2023-05-26 4:01PM EDT | 2023-09-15 | 9.59 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| SPY231215P00408000 | 2023-05-25 3:48PM EDT | 2023-12-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.