SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:415.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00415000 | 2023-05-26 4:12PM EDT | 2023-05-30 | 5.93 | 5.87 | 6.25 | +3.61 | +155.60% | 8,011 | 4,069 | 20.66% |
| SPY230531C00415000 | 2023-05-26 4:13PM EDT | 2023-05-31 | 6.50 | 6.36 | 6.66 | +3.65 | +128.07% | 3,584 | 5,292 | 20.69% |
| SPY230601C00415000 | 2023-05-26 4:14PM EDT | 2023-06-01 | 7.10 | 6.73 | 7.14 | +3.79 | +114.50% | 2,152 | 2,569 | 21.32% |
| SPY230602C00415000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 7.50 | 7.29 | 7.53 | +3.69 | +96.85% | 5,955 | 12,860 | 21.49% |
| SPY230609C00415000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 9.01 | 8.91 | 9.07 | +3.59 | +66.24% | 2,347 | 14,097 | 19.86% |
| SPY230616C00415000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 10.21 | 10.09 | 10.38 | +3.52 | +52.62% | 4,777 | 49,027 | 19.51% |
| SPY230623C00415000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 10.34 | 10.57 | 10.94 | +3.13 | +43.41% | 337 | 2,117 | 18.07% |
| SPY230630C00415000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 11.32 | 11.42 | 11.74 | +3.22 | +39.75% | 782 | 9,574 | 17.72% |
| SPY230721C00415000 | 2023-05-26 4:13PM EDT | 2023-07-21 | 14.28 | 14.14 | 14.51 | +3.43 | +31.61% | 1,318 | 27,241 | 18.30% |
| SPY230818C00415000 | 2023-05-26 4:04PM EDT | 2023-08-18 | 17.78 | 17.96 | 18.30 | +3.26 | +22.45% | 339 | 4,251 | 19.72% |
| SPY230915C00415000 | 2023-05-26 3:28PM EDT | 2023-09-15 | 21.11 | 21.00 | 21.46 | +3.52 | +20.01% | 173 | 12,791 | 20.52% |
| SPY230929C00415000 | 2023-05-26 4:02PM EDT | 2023-09-29 | 20.12 | 22.10 | 22.59 | +0.82 | +4.25% | 5 | 3,431 | 20.50% |
| SPY231020C00415000 | 2023-05-26 3:33PM EDT | 2023-10-20 | 24.37 | 24.23 | 24.84 | +2.90 | +13.51% | 255 | 4,226 | 21.12% |
| SPY231215C00415000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 29.77 | 29.69 | 30.32 | +3.49 | +13.28% | 18 | 7,661 | 22.40% |
| SPY231229C00415000 | 2023-05-26 2:52PM EDT | 2023-12-29 | 30.68 | 30.28 | 31.17 | +4.31 | +16.34% | 5 | 904 | 22.33% |
| SPY240119C00415000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 31.82 | 31.73 | 32.88 | +3.15 | +10.99% | 37 | 9,266 | 22.60% |
| SPY240315C00415000 | 2023-05-26 3:32PM EDT | 2024-03-15 | 37.02 | 36.44 | 37.95 | +6.07 | +19.61% | 1 | 904 | 23.74% |
| SPY240328C00415000 | 2023-05-26 2:47PM EDT | 2024-03-28 | 37.77 | 37.10 | 38.63 | +3.35 | +9.73% | 2 | 1,248 | 23.68% |
| SPY240621C00415000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 43.50 | 43.11 | 44.57 | +3.21 | +7.97% | 28 | 9,272 | 24.42% |
| SPY241220C00415000 | 2023-05-26 1:18PM EDT | 2024-12-20 | 53.50 | 52.93 | 55.15 | +4.62 | +9.45% | 5 | 4,795 | 25.30% |
| SPY250117C00415000 | 2023-05-25 11:46AM EDT | 2025-01-17 | 49.89 | 52.83 | 57.20 | 0.00 | - | 5 | 532 | 25.67% |
| SPY250321C00415000 | 2023-05-26 10:20AM EDT | 2025-03-21 | 56.75 | 55.50 | 60.50 | +2.75 | +5.09% | 10 | 38 | 25.91% |
| SPY251219C00415000 | 2023-05-26 2:38PM EDT | 2025-12-19 | 69.00 | 67.00 | 70.00 | +2.65 | +3.99% | 2 | 2,051 | 25.44% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00415000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.48 | 0.47 | 0.48 | -2.21 | -82.16% | 133,600 | 5,842 | 13.92% |
| SPY230531P00415000 | 2023-05-26 4:14PM EDT | 2023-05-31 | 0.84 | 0.84 | 0.85 | -2.29 | -73.16% | 18,659 | 5,819 | 15.10% |
| SPY230601P00415000 | 2023-05-26 4:14PM EDT | 2023-06-01 | 1.16 | 1.15 | 1.16 | -2.20 | -65.48% | 6,515 | 3,686 | 15.55% |
| SPY230602P00415000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 1.50 | 1.49 | 1.51 | -2.39 | -61.44% | 31,703 | 19,289 | 16.18% |
| SPY230609P00415000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 2.60 | 2.59 | 2.63 | -2.42 | -48.21% | 13,210 | 17,209 | 15.02% |
| SPY230616P00415000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 4.08 | 4.07 | 4.11 | -2.71 | -39.91% | 16,802 | 41,760 | 16.18% |
| SPY230623P00415000 | 2023-05-26 4:14PM EDT | 2023-06-23 | 4.70 | 4.70 | 4.74 | -2.58 | -35.44% | 2,222 | 11,684 | 15.38% |
| SPY230630P00415000 | 2023-05-26 4:14PM EDT | 2023-06-30 | 5.44 | 5.42 | 5.49 | -2.54 | -31.83% | 5,982 | 23,338 | 15.24% |
| SPY230721P00415000 | 2023-05-26 4:14PM EDT | 2023-07-21 | 7.17 | 7.18 | 7.23 | -2.63 | -26.84% | 6,694 | 34,362 | 14.75% |
| SPY230818P00415000 | 2023-05-26 4:14PM EDT | 2023-08-18 | 9.40 | 9.35 | 9.49 | -2.42 | -20.47% | 2,077 | 8,480 | 14.90% |
| SPY230915P00415000 | 2023-05-26 4:14PM EDT | 2023-09-15 | 11.27 | 11.22 | 11.30 | -2.35 | -17.25% | 1,060 | 21,986 | 14.89% |
| SPY230929P00415000 | 2023-05-26 3:41PM EDT | 2023-09-29 | 12.41 | 12.28 | 12.40 | -2.19 | -15.00% | 350 | 5,718 | 15.17% |
| SPY231020P00415000 | 2023-05-26 4:11PM EDT | 2023-10-20 | 13.70 | 13.57 | 13.71 | -2.37 | -14.75% | 871 | 13,631 | 15.29% |
| SPY231215P00415000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 16.62 | 16.23 | 16.68 | -2.23 | -11.83% | 110 | 11,678 | 15.42% |
| SPY231229P00415000 | 2023-05-26 4:04PM EDT | 2023-12-29 | 17.32 | 16.83 | 17.43 | -2.11 | -10.86% | 38 | 820 | 15.50% |
| SPY240119P00415000 | 2023-05-26 3:53PM EDT | 2024-01-19 | 18.10 | 17.71 | 18.08 | -2.28 | -11.19% | 301 | 10,368 | 15.29% |
| SPY240315P00415000 | 2023-05-26 3:14PM EDT | 2024-03-15 | 20.52 | 19.96 | 20.70 | -2.20 | -9.68% | 29 | 3,055 | 15.52% |
| SPY240328P00415000 | 2023-05-26 2:47PM EDT | 2024-03-28 | 21.03 | 20.21 | 21.52 | -2.38 | -10.17% | 6 | 221 | 15.73% |
| SPY240621P00415000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 23.97 | 23.20 | 24.41 | -2.05 | -7.88% | 88 | 7,735 | 15.60% |
| SPY241220P00415000 | 2023-05-26 3:09PM EDT | 2024-12-20 | 29.10 | 27.90 | 29.82 | -2.36 | -7.50% | 60 | 4,878 | 15.50% |
| SPY250117P00415000 | 2023-05-26 11:09AM EDT | 2025-01-17 | 29.65 | 27.66 | 31.58 | -3.40 | -10.29% | 5 | 749 | 15.97% |
| SPY250321P00415000 | 2023-05-25 11:35AM EDT | 2025-03-21 | 33.00 | 28.50 | 33.50 | 0.00 | - | 2 | 86 | 16.05% |
| SPY251219P00415000 | 2023-05-25 2:21PM EDT | 2025-12-19 | 36.41 | 35.75 | 39.00 | 0.00 | - | 2 | 231 | 15.60% |
© 2023 Yahoo. All rights reserved.