SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:439.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00439000 | 2023-05-26 4:09PM EDT | 2023-05-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 218 | 25.00% |
| SPY230531C00439000 | 2023-05-26 4:06PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 861 | 12.50% |
| SPY230601C00439000 | 2023-05-26 2:59PM EDT | 2023-06-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 386 | 12.50% |
| SPY230602C00439000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,661 | 1,161 | 12.50% |
| SPY230605C00439000 | 2023-05-26 3:33PM EDT | 2023-06-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 6.25% |
| SPY230606C00439000 | 2023-05-26 3:59PM EDT | 2023-06-06 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 41 | 6.25% |
| SPY230607C00439000 | 2023-05-26 2:46PM EDT | 2023-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| SPY230609C00439000 | 2023-05-26 3:44PM EDT | 2023-06-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 177 | 6.25% |
| SPY230616C00439000 | 2023-05-26 3:43PM EDT | 2023-06-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 161 | 177 | 3.13% |
| SPY230915C00439000 | 2023-05-26 2:35PM EDT | 2023-09-15 | 6.73 | 0.00 | 0.00 | 0.00 | - | 283 | 1,941 | 1.56% |
| SPY231215C00439000 | 2023-05-26 11:51AM EDT | 2023-12-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 70 | 426 | 1.56% |
| SPY240315C00439000 | 2023-05-26 2:37PM EDT | 2024-03-15 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 338 | 0.78% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00439000 | 2023-05-23 1:36PM EDT | 2023-05-31 | 23.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230601P00439000 | 2023-05-24 3:54PM EDT | 2023-06-01 | 27.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230602P00439000 | 2023-05-26 9:30AM EDT | 2023-06-02 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230609P00439000 | 2023-05-22 1:12PM EDT | 2023-06-09 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230616P00439000 | 2023-05-23 10:55AM EDT | 2023-06-16 | 21.91 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SPY230915P00439000 | 2023-05-26 10:47AM EDT | 2023-09-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 100 | 103 | 0.00% |
| SPY231215P00439000 | 2023-05-10 9:31AM EDT | 2023-12-15 | 31.64 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| SPY240315P00439000 | 2023-05-19 9:41AM EDT | 2024-03-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 78 | 39 | 0.00% |
© 2023 Yahoo. All rights reserved.