SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:355.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00355000 | 2023-05-22 10:10AM EDT | 2023-05-30 | 63.40 | 65.21 | 66.08 | 0.00 | - | - | 1 | 130.86% |
| SPY230601C00355000 | 2023-05-19 10:19AM EDT | 2023-06-01 | 66.11 | 65.46 | 66.33 | 0.00 | - | 2 | 1 | 98.88% |
| SPY230602C00355000 | 2023-04-25 2:51PM EDT | 2023-06-02 | 54.91 | 59.61 | 60.28 | 0.00 | - | 24 | 11 | 0.00% |
| SPY230609C00355000 | 2023-05-18 1:36PM EDT | 2023-06-09 | 62.79 | 66.06 | 66.80 | 0.00 | - | 2 | 5 | 63.35% |
| SPY230616C00355000 | 2023-05-26 12:48PM EDT | 2023-06-16 | 66.10 | 66.47 | 67.39 | +7.22 | +12.26% | 5 | 1,947 | 54.20% |
| SPY230630C00355000 | 2023-05-24 10:47AM EDT | 2023-06-30 | 58.14 | 66.57 | 67.47 | 0.00 | - | 2 | 95 | 43.90% |
| SPY230721C00355000 | 2023-05-26 10:51AM EDT | 2023-07-21 | 66.65 | 67.54 | 68.39 | +1.86 | +2.87% | 2 | 125 | 37.57% |
| SPY230818C00355000 | 2023-05-23 3:22PM EDT | 2023-08-18 | 64.99 | 69.93 | 70.73 | 0.00 | - | 9 | 458 | 36.17% |
| SPY230915C00355000 | 2023-05-25 12:41PM EDT | 2023-09-15 | 66.92 | 72.13 | 73.02 | 0.00 | - | 10 | 694 | 35.38% |
| SPY230929C00355000 | 2023-05-16 1:20PM EDT | 2023-09-29 | 65.69 | 72.61 | 73.48 | 0.00 | - | 3 | 110 | 34.06% |
| SPY231020C00355000 | 2023-05-23 2:17PM EDT | 2023-10-20 | 69.77 | 73.80 | 74.77 | 0.00 | - | 20 | 203 | 33.37% |
| SPY231215C00355000 | 2023-05-26 1:47PM EDT | 2023-12-15 | 77.44 | 78.11 | 79.05 | +7.20 | +10.25% | 2 | 3,560 | 33.29% |
| SPY231229C00355000 | 2023-05-16 1:21PM EDT | 2023-12-29 | 71.56 | 78.33 | 79.53 | 0.00 | - | 10 | 13 | 32.70% |
| SPY240119C00355000 | 2023-05-26 3:11PM EDT | 2024-01-19 | 80.00 | 79.17 | 80.64 | +5.30 | +7.10% | 3 | 441 | 32.33% |
| SPY240315C00355000 | 2023-05-19 12:57PM EDT | 2024-03-15 | 81.78 | 83.07 | 84.85 | 0.00 | - | 1 | 116 | 32.78% |
| SPY240328C00355000 | 2023-05-24 10:07AM EDT | 2024-03-28 | 76.05 | 83.44 | 85.24 | 0.00 | - | 4 | 279 | 32.40% |
| SPY240621C00355000 | 2023-05-24 10:41AM EDT | 2024-06-21 | 81.51 | 88.28 | 90.16 | 0.00 | - | 3 | 780 | 32.26% |
| SPY241220C00355000 | 2023-05-11 11:37AM EDT | 2024-12-20 | 87.95 | 95.77 | 98.14 | 0.00 | - | 3 | 1,402 | 31.32% |
| SPY250117C00355000 | 2023-04-13 1:23PM EDT | 2025-01-17 | 90.28 | 86.50 | 91.00 | 0.00 | - | 6 | 31 | 26.49% |
| SPY250321C00355000 | 2023-03-21 2:45PM EDT | 2025-03-21 | 84.00 | 91.50 | 96.00 | 0.00 | - | 1 | 1 | 27.93% |
| SPY251219C00355000 | 2023-05-26 10:41AM EDT | 2025-12-19 | 107.50 | 106.00 | 111.00 | +7.00 | +6.97% | 3 | 9 | 30.23% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00355000 | 2023-05-25 1:05PM EDT | 2023-05-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 230 | 272 | 79.69% |
| SPY230531P00355000 | 2023-05-26 2:42PM EDT | 2023-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 42 | 71.09% |
| SPY230601P00355000 | 2023-05-26 4:01PM EDT | 2023-06-01 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 44 | 196 | 64.65% |
| SPY230602P00355000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 236 | 1,496 | 58.98% |
| SPY230608P00355000 | 2023-05-26 11:04AM EDT | 2023-06-08 | 0.12 | 0.15 | 0.17 | +0.12 | - | 33 | - | 45.07% |
| SPY230609P00355000 | 2023-05-26 3:46PM EDT | 2023-06-09 | 0.18 | 0.17 | 0.18 | 0.00 | - | 170 | 18,590 | 43.51% |
| SPY230616P00355000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 208 | 38,408 | 38.14% |
| SPY230623P00355000 | 2023-05-26 3:49PM EDT | 2023-06-23 | 0.44 | 0.42 | 0.44 | -0.10 | -18.52% | 59 | 766 | 34.06% |
| SPY230630P00355000 | 2023-05-26 3:32PM EDT | 2023-06-30 | 0.60 | 0.57 | 0.58 | -0.17 | -22.08% | 360 | 23,991 | 31.76% |
| SPY230707P00355000 | 2023-05-26 3:52PM EDT | 2023-07-07 | 0.76 | 0.70 | 0.82 | +0.76 | - | 65 | - | 30.86% |
| SPY230721P00355000 | 2023-05-26 4:12PM EDT | 2023-07-21 | 1.12 | 1.11 | 1.13 | -0.33 | -22.76% | 20,172 | 17,563 | 28.42% |
| SPY230818P00355000 | 2023-05-26 3:42PM EDT | 2023-08-18 | 2.05 | 1.99 | 2.02 | -0.45 | -18.00% | 81 | 9,466 | 26.47% |
| SPY230915P00355000 | 2023-05-26 3:27PM EDT | 2023-09-15 | 3.11 | 2.90 | 3.02 | -0.58 | -15.72% | 23 | 6,223 | 25.51% |
| SPY230929P00355000 | 2023-05-26 2:47PM EDT | 2023-09-29 | 3.60 | 3.39 | 3.63 | -0.60 | -14.29% | 7 | 731 | 25.37% |
| SPY231020P00355000 | 2023-05-26 3:31PM EDT | 2023-10-20 | 4.29 | 4.20 | 4.33 | -0.54 | -11.18% | 15 | 4,670 | 24.80% |
| SPY231215P00355000 | 2023-05-26 3:24PM EDT | 2023-12-15 | 6.05 | 5.79 | 6.07 | -0.81 | -11.81% | 19 | 8,699 | 23.62% |
| SPY231229P00355000 | 2023-05-26 3:16PM EDT | 2023-12-29 | 6.40 | 6.18 | 6.50 | -0.71 | -9.99% | 12 | 7,543 | 23.41% |
| SPY240119P00355000 | 2023-05-26 1:20PM EDT | 2024-01-19 | 7.11 | 6.83 | 7.03 | -0.72 | -9.20% | 87 | 10,787 | 23.00% |
| SPY240315P00355000 | 2023-05-26 3:06PM EDT | 2024-03-15 | 8.60 | 8.30 | 8.69 | -1.71 | -16.59% | 8 | 588 | 22.45% |
| SPY240328P00355000 | 2023-05-26 3:06PM EDT | 2024-03-28 | 8.95 | 8.48 | 9.28 | -1.97 | -18.04% | 9 | 77 | 22.56% |
| SPY240621P00355000 | 2023-05-26 2:58PM EDT | 2024-06-21 | 11.18 | 10.37 | 11.35 | -0.92 | -7.60% | 1 | 1,218 | 21.73% |
| SPY241220P00355000 | 2023-05-25 9:47AM EDT | 2024-12-20 | 16.60 | 14.01 | 15.25 | 0.00 | - | 50 | 4,432 | 20.55% |
| SPY250117P00355000 | 2023-05-26 2:49PM EDT | 2025-01-17 | 15.40 | 15.00 | 15.70 | -1.42 | -8.44% | 20 | 396 | 20.35% |
| SPY250321P00355000 | 2023-05-25 2:34PM EDT | 2025-03-21 | 17.60 | 14.08 | 16.90 | 0.00 | - | 1 | 18 | 20.07% |
| SPY250620P00355000 | 2023-05-22 10:06AM EDT | 2025-06-20 | 18.33 | 15.00 | 20.00 | 0.00 | - | - | 1 | 20.51% |
| SPY251219P00355000 | 2023-05-26 11:26AM EDT | 2025-12-19 | 20.52 | 20.20 | 20.90 | -2.13 | -9.40% | 3 | 29 | 18.85% |
© 2023 Yahoo. All rights reserved.