SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:434.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00434000 | 2023-05-26 3:55PM EDT | 2023-05-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,814 | 2,199 | 18.95% |
| SPY230531C00434000 | 2023-05-26 3:47PM EDT | 2023-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,987 | 627 | 16.99% |
| SPY230601C00434000 | 2023-05-26 4:06PM EDT | 2023-06-01 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,421 | 162 | 15.63% |
| SPY230602C00434000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 729 | 2,576 | 15.24% |
| SPY230605C00434000 | 2023-05-26 4:00PM EDT | 2023-06-05 | 0.15 | 0.15 | 0.16 | +0.08 | +114.29% | 25 | 40 | 13.16% |
| SPY230606C00434000 | 2023-05-26 4:14PM EDT | 2023-06-06 | 0.22 | 0.21 | 0.22 | +0.11 | +100.00% | 42 | 36 | 13.26% |
| SPY230607C00434000 | 2023-05-26 3:45PM EDT | 2023-06-07 | 0.31 | 0.27 | 0.29 | +0.18 | +138.46% | 131 | 5 | 13.37% |
| SPY230608C00434000 | 2023-05-26 2:38PM EDT | 2023-06-08 | 0.34 | 0.35 | 0.37 | +0.34 | - | 113 | - | 13.50% |
| SPY230609C00434000 | 2023-05-26 4:12PM EDT | 2023-06-09 | 0.41 | 0.43 | 0.44 | +0.21 | +105.00% | 430 | 7,015 | 13.50% |
| SPY230616C00434000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 0.97 | 0.97 | 0.99 | +0.56 | +136.59% | 3,270 | 10,811 | 13.59% |
| SPY230623C00434000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 1.19 | 1.18 | 1.21 | +0.65 | +120.37% | 203 | 1,509 | 12.43% |
| SPY230630C00434000 | 2023-05-26 4:00PM EDT | 2023-06-30 | 1.54 | 1.65 | 1.73 | +0.77 | +100.00% | 552 | 3,143 | 12.59% |
| SPY230707C00434000 | 2023-05-26 4:14PM EDT | 2023-07-07 | 2.20 | 2.18 | 2.25 | +2.20 | - | 184 | - | 12.72% |
| SPY230721C00434000 | 2023-05-26 4:14PM EDT | 2023-07-21 | 3.55 | 3.54 | 3.58 | +1.51 | +74.02% | 1,224 | 9,037 | 13.54% |
| SPY230818C00434000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 6.31 | 6.49 | 6.56 | +1.86 | +41.80% | 240 | 892 | 15.24% |
| SPY230915C00434000 | 2023-05-26 2:35PM EDT | 2023-09-15 | 9.02 | 9.04 | 9.39 | +2.22 | +32.65% | 288 | 7,301 | 16.45% |
| SPY231215C00434000 | 2023-05-26 3:50PM EDT | 2023-12-15 | 17.37 | 17.38 | 17.89 | +2.36 | +15.72% | 60 | 2,300 | 19.19% |
| SPY240315C00434000 | 2023-05-25 2:43PM EDT | 2024-03-15 | 21.29 | 24.00 | 25.43 | 0.00 | - | 8 | 357 | 20.98% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00434000 | 2023-05-26 2:54PM EDT | 2023-05-30 | 13.68 | 12.97 | 13.80 | +13.68 | - | 4 | 0 | 0.00% |
| SPY230531P00434000 | 2023-05-25 10:55AM EDT | 2023-05-31 | 20.26 | 12.98 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| SPY230602P00434000 | 2023-05-24 3:32PM EDT | 2023-06-02 | 21.29 | 12.99 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230609P00434000 | 2023-05-26 12:32PM EDT | 2023-06-09 | 14.15 | 13.15 | 13.82 | -1.90 | -11.84% | 3 | 0 | 0.00% |
| SPY230616P00434000 | 2023-05-25 2:49PM EDT | 2023-06-16 | 20.54 | 14.17 | 14.84 | 0.00 | - | 2 | 2,415 | 13.00% |
| SPY230623P00434000 | 2023-05-26 10:44AM EDT | 2023-06-23 | 15.66 | 14.40 | 15.04 | -5.05 | -24.38% | 1 | 16 | 11.89% |
| SPY230630P00434000 | 2023-05-26 2:53PM EDT | 2023-06-30 | 15.15 | 14.71 | 15.30 | -5.28 | -25.84% | 23 | 61 | 11.39% |
| SPY230707P00434000 | 2023-05-26 10:47AM EDT | 2023-07-07 | 16.18 | 15.01 | 15.56 | +16.18 | - | 5 | - | 11.05% |
| SPY230721P00434000 | 2023-05-26 2:55PM EDT | 2023-07-21 | 16.10 | 15.73 | 16.22 | -5.17 | -24.31% | 11 | 80 | 10.94% |
| SPY230818P00434000 | 2023-05-25 2:01PM EDT | 2023-08-18 | 20.77 | 17.21 | 17.63 | 0.00 | - | - | 1 | 11.11% |
| SPY230915P00434000 | 2023-05-26 10:15AM EDT | 2023-09-15 | 20.55 | 18.59 | 19.09 | +0.15 | +0.74% | 1 | 651 | 11.43% |
| SPY231215P00434000 | 2023-05-26 11:41AM EDT | 2023-12-15 | 24.23 | 23.11 | 23.70 | -4.86 | -16.71% | 10 | 668 | 12.46% |
© 2023 Yahoo. All rights reserved.