SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:350.00
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531C00350000 | 2023-05-31 3:46PM EDT | 2023-05-31 | 69.02 | 67.09 | 68.23 | -1.58 | -2.24% | 2 | 190 | 177.15% |
| SPY230601C00350000 | 2023-05-26 1:50PM EDT | 2023-06-01 | 69.76 | 67.44 | 68.24 | 0.00 | - | 15 | 1,136 | 125.78% |
| SPY230602C00350000 | 2023-05-31 1:36PM EDT | 2023-06-02 | 67.87 | 67.46 | 68.30 | -3.30 | -4.64% | 15 | 24 | 73.44% |
| SPY230609C00350000 | 2023-05-30 2:44PM EDT | 2023-06-09 | 71.58 | 67.93 | 68.74 | 0.00 | - | 1 | 24 | 58.40% |
| SPY230616C00350000 | 2023-05-31 1:25PM EDT | 2023-06-16 | 68.38 | 68.29 | 69.30 | -4.03 | -5.57% | 6 | 3,964 | 50.88% |
| SPY230623C00350000 | 2023-05-30 11:08AM EDT | 2023-06-23 | 71.93 | 68.28 | 69.28 | 0.00 | - | 12 | 12 | 46.89% |
| SPY230630C00350000 | 2023-05-30 10:59AM EDT | 2023-06-30 | 71.95 | 68.34 | 69.32 | 0.00 | - | 8 | 0 | 41.52% |
| SPY230721C00350000 | 2023-05-31 1:30PM EDT | 2023-07-21 | 69.71 | 69.17 | 70.06 | -2.33 | -3.23% | 8 | 376 | 35.44% |
| SPY230818C00350000 | 2023-05-30 3:00PM EDT | 2023-08-18 | 72.15 | 71.47 | 72.29 | -2.35 | -3.15% | 1 | 335 | 34.96% |
| SPY230915C00350000 | 2023-05-24 11:13AM EDT | 2023-09-15 | 68.51 | 73.60 | 74.52 | 0.00 | - | 1 | 1,700 | 34.57% |
| SPY230929C00350000 | 2023-05-22 12:04PM EDT | 2023-09-29 | 76.79 | 74.04 | 74.94 | 0.00 | - | 3 | 853 | 33.26% |
| SPY231020C00350000 | 2023-05-30 3:29PM EDT | 2023-10-20 | 78.44 | 75.19 | 76.20 | 0.00 | - | 3 | 227 | 32.70% |
| SPY231215C00350000 | 2023-05-31 9:35AM EDT | 2023-12-15 | 81.00 | 79.44 | 80.42 | -1.00 | -1.22% | 26 | 0 | 32.88% |
| SPY231229C00350000 | 2023-05-26 11:11AM EDT | 2023-12-29 | 81.50 | 79.63 | 80.89 | 0.00 | - | 10 | 256 | 32.31% |
| SPY240119C00350000 | 2023-05-31 3:33PM EDT | 2024-01-19 | 81.35 | 80.36 | 81.91 | -2.15 | -2.57% | 16 | 760 | 31.90% |
| SPY240315C00350000 | 2023-05-26 9:51AM EDT | 2024-03-15 | 84.84 | 84.15 | 86.02 | 0.00 | - | 1 | 201 | 32.43% |
| SPY240328C00350000 | 2023-05-22 3:28PM EDT | 2024-03-28 | 86.92 | 84.51 | 86.39 | 0.00 | - | 5 | 452 | 32.05% |
| SPY240621C00350000 | 2023-05-31 1:25PM EDT | 2024-06-21 | 90.00 | 89.17 | 91.15 | -2.76 | -2.98% | 71 | 2,485 | 31.92% |
| SPY241220C00350000 | 2023-05-30 9:51AM EDT | 2024-12-20 | 101.43 | 96.17 | 98.87 | 0.00 | - | 10 | 507 | 30.99% |
| SPY250117C00350000 | 2023-05-30 11:58AM EDT | 2025-01-17 | 100.23 | 95.62 | 100.50 | 0.00 | - | 1 | 119 | 31.19% |
| SPY250321C00350000 | 2023-05-05 12:13PM EDT | 2025-03-21 | 94.55 | 98.50 | 103.00 | 0.00 | - | 3 | 18 | 31.04% |
| SPY250620C00350000 | 2023-05-18 1:31PM EDT | 2025-06-20 | 102.18 | 101.00 | 105.50 | 0.00 | - | 1 | 1 | 30.37% |
| SPY251219C00350000 | 2023-05-31 12:44PM EDT | 2025-12-19 | 110.35 | 106.50 | 111.00 | -3.65 | -3.20% | 14 | 188 | 29.74% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230531P00350000 | 2023-05-30 1:25PM EDT | 2023-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 629 | 106.25% |
| SPY230601P00350000 | 2023-05-30 2:36PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 45 | 75.00% |
| SPY230602P00350000 | 2023-05-31 11:44AM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 77,509 | 68.75% |
| SPY230605P00350000 | 2023-05-31 12:08PM EDT | 2023-06-05 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 82 | 90 | 52.73% |
| SPY230606P00350000 | 2023-05-31 4:05PM EDT | 2023-06-06 | 0.04 | 0.04 | 0.05 | 0.00 | - | 75 | 115 | 50.00% |
| SPY230609P00350000 | 2023-05-31 3:26PM EDT | 2023-06-09 | 0.08 | 0.09 | 0.10 | 0.00 | - | 191 | 40,914 | 46.09% |
| SPY230616P00350000 | 2023-05-31 4:14PM EDT | 2023-06-16 | 0.22 | 0.23 | 0.24 | +0.04 | +22.22% | 762 | 82,605 | 39.94% |
| SPY230623P00350000 | 2023-05-31 2:54PM EDT | 2023-06-23 | 0.27 | 0.30 | 0.31 | +0.01 | +3.85% | 58 | 1,767 | 34.96% |
| SPY230630P00350000 | 2023-05-31 4:14PM EDT | 2023-06-30 | 0.42 | 0.41 | 0.42 | +0.05 | +13.51% | 393 | 72,491 | 32.35% |
| SPY230707P00350000 | 2023-05-31 4:14PM EDT | 2023-07-07 | 0.53 | 0.52 | 0.54 | +0.04 | +8.16% | 47 | 65,175 | 30.54% |
| SPY230721P00350000 | 2023-05-31 4:09PM EDT | 2023-07-21 | 0.83 | 0.84 | 0.85 | +0.03 | +3.75% | 1,075 | 54,850 | 28.48% |
| SPY230818P00350000 | 2023-05-31 4:04PM EDT | 2023-08-18 | 1.60 | 1.63 | 1.65 | -0.07 | -4.19% | 262 | 22,710 | 26.58% |
| SPY230915P00350000 | 2023-05-31 4:14PM EDT | 2023-09-15 | 2.56 | 2.56 | 2.59 | 0.00 | - | 462 | 0 | 25.67% |
| SPY230929P00350000 | 2023-05-31 1:58PM EDT | 2023-09-29 | 2.96 | 3.05 | 3.09 | -0.08 | -2.63% | 20 | 6,993 | 25.37% |
| SPY231020P00350000 | 2023-05-31 3:42PM EDT | 2023-10-20 | 3.69 | 3.74 | 3.79 | -0.01 | -0.27% | 927 | 19,709 | 24.90% |
| SPY231215P00350000 | 2023-05-31 3:59PM EDT | 2023-12-15 | 5.43 | 5.43 | 5.47 | +0.08 | +1.50% | 1,061 | 52,717 | 23.76% |
| SPY231229P00350000 | 2023-05-31 4:05PM EDT | 2023-12-29 | 5.83 | 5.81 | 5.90 | +0.06 | +1.04% | 253 | 4,733 | 23.58% |
| SPY240119P00350000 | 2023-05-31 3:40PM EDT | 2024-01-19 | 6.37 | 6.38 | 6.46 | +0.07 | +1.11% | 262 | 22,085 | 23.23% |
| SPY240315P00350000 | 2023-05-31 3:06PM EDT | 2024-03-15 | 8.04 | 7.83 | 8.12 | +0.19 | +2.42% | 43 | 954 | 22.73% |
| SPY240328P00350000 | 2023-05-31 3:55PM EDT | 2024-03-28 | 8.33 | 8.17 | 8.61 | +0.15 | +1.83% | 52 | 111 | 22.75% |
| SPY240621P00350000 | 2023-05-31 9:30AM EDT | 2024-06-21 | 10.30 | 9.99 | 10.68 | +0.12 | +1.18% | 19 | 3,554 | 21.96% |
| SPY241220P00350000 | 2023-05-31 3:58PM EDT | 2024-12-20 | 14.60 | 13.46 | 14.90 | +0.30 | +2.10% | 9 | 18,540 | 21.02% |
| SPY250117P00350000 | 2023-05-31 3:56PM EDT | 2025-01-17 | 14.90 | 13.85 | 15.20 | +0.15 | +1.02% | 1 | 1,259 | 20.72% |
| SPY250321P00350000 | 2023-05-26 3:15PM EDT | 2025-03-21 | 15.70 | 14.00 | 16.10 | +0.41 | +2.68% | 1 | 648 | 20.26% |
| SPY250620P00350000 | 2023-05-26 9:30AM EDT | 2025-06-20 | 19.50 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 21.17% |
| SPY251219P00350000 | 2023-05-26 10:30AM EDT | 2025-12-19 | 22.38 | 18.00 | 21.25 | +2.77 | +14.13% | 10 | 0 | 19.61% |
© 2023 Yahoo. All rights reserved.