SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:375.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00375000 | 2023-05-26 10:29AM EDT | 2023-05-30 | 44.17 | 45.24 | 46.10 | +3.10 | +7.55% | 36 | 1 | 78.08% |
| SPY230531C00375000 | 2023-05-19 10:19AM EDT | 2023-05-31 | 46.01 | 45.33 | 46.19 | 0.00 | - | 1 | 1 | 69.48% |
| SPY230602C00375000 | 2023-05-26 3:02PM EDT | 2023-06-02 | 46.00 | 45.60 | 46.46 | +7.40 | +19.17% | 1 | 120 | 60.86% |
| SPY230609C00375000 | 2023-05-26 11:03AM EDT | 2023-06-09 | 45.29 | 46.24 | 46.96 | +5.33 | +13.34% | 1 | 39 | 48.93% |
| SPY230616C00375000 | 2023-05-26 12:20PM EDT | 2023-06-16 | 45.81 | 46.76 | 47.65 | +4.31 | +10.39% | 17 | 7,415 | 43.15% |
| SPY230623C00375000 | 2023-05-23 12:45PM EDT | 2023-06-23 | 43.40 | 46.84 | 47.70 | 0.00 | - | 2 | 22 | 37.35% |
| SPY230630C00375000 | 2023-05-24 2:05PM EDT | 2023-06-30 | 38.83 | 47.07 | 47.91 | 0.00 | - | 14 | 194 | 34.08% |
| SPY230721C00375000 | 2023-05-26 3:11PM EDT | 2023-07-21 | 49.05 | 48.52 | 49.28 | +5.27 | +12.04% | 1 | 4,609 | 30.55% |
| SPY230818C00375000 | 2023-05-26 3:37PM EDT | 2023-08-18 | 51.33 | 51.39 | 52.09 | +7.67 | +17.57% | 10 | 3,921 | 30.29% |
| SPY230915C00375000 | 2023-05-26 4:01PM EDT | 2023-09-15 | 53.65 | 53.94 | 54.73 | +4.95 | +10.16% | 4 | 459 | 30.15% |
| SPY230929C00375000 | 2023-05-24 10:51AM EDT | 2023-09-29 | 47.11 | 54.62 | 55.39 | 0.00 | - | 1 | 360 | 29.31% |
| SPY231020C00375000 | 2023-05-24 10:13AM EDT | 2023-10-20 | 48.97 | 56.15 | 57.01 | 0.00 | - | 2 | 25 | 29.11% |
| SPY231215C00375000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 61.13 | 60.93 | 61.78 | +4.84 | +8.60% | 3 | 1,766 | 29.51% |
| SPY231229C00375000 | 2023-05-26 1:26PM EDT | 2023-12-29 | 61.02 | 61.27 | 62.38 | +6.86 | +12.67% | 5 | 95 | 29.11% |
| SPY240119C00375000 | 2023-05-26 3:17PM EDT | 2024-01-19 | 63.00 | 62.36 | 63.74 | +4.40 | +7.51% | 41 | 4,457 | 29.00% |
| SPY240315C00375000 | 2023-05-26 3:59PM EDT | 2024-03-15 | 67.11 | 66.63 | 68.32 | +0.86 | +1.30% | 46 | 433 | 29.69% |
| SPY240328C00375000 | 2023-05-24 11:48AM EDT | 2024-03-28 | 60.38 | 67.10 | 68.80 | 0.00 | - | 2 | 286 | 29.41% |
| SPY240621C00375000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 72.70 | 72.41 | 74.22 | +7.32 | +11.20% | 51 | 3,111 | 29.63% |
| SPY241220C00375000 | 2023-05-26 12:31PM EDT | 2024-12-20 | 81.50 | 80.78 | 82.20 | +5.02 | +6.56% | 15 | 1,936 | 28.79% |
| SPY250117C00375000 | 2023-05-18 10:30AM EDT | 2025-01-17 | 80.00 | 80.45 | 84.88 | 0.00 | - | 1 | 619 | 29.52% |
| SPY250321C00375000 | 2023-05-01 2:37PM EDT | 2025-03-21 | 81.97 | 82.50 | 87.50 | 0.00 | - | 2 | 11 | 29.39% |
| SPY251219C00375000 | 2023-05-10 1:56PM EDT | 2025-12-19 | 94.00 | 92.50 | 97.50 | +9.90 | +11.77% | 1 | 51 | 28.91% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00375000 | 2023-05-26 3:56PM EDT | 2023-05-30 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 176 | 45 | 50.00% |
| SPY230531P00375000 | 2023-05-26 2:27PM EDT | 2023-05-31 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 39 | 68 | 46.88% |
| SPY230601P00375000 | 2023-05-26 2:54PM EDT | 2023-06-01 | 0.07 | 0.09 | 0.10 | -0.05 | -41.67% | 106 | 12,517 | 44.04% |
| SPY230602P00375000 | 2023-05-26 3:45PM EDT | 2023-06-02 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,674 | 5,648 | 41.70% |
| SPY230609P00375000 | 2023-05-26 4:04PM EDT | 2023-06-09 | 0.30 | 0.30 | 0.32 | -0.10 | -25.00% | 851 | 2,767 | 32.74% |
| SPY230616P00375000 | 2023-05-26 4:01PM EDT | 2023-06-16 | 0.62 | 0.60 | 0.61 | -0.28 | -31.11% | 987 | 76,573 | 29.83% |
| SPY230623P00375000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 0.81 | 0.78 | 0.80 | -0.34 | -29.57% | 453 | 1,751 | 27.22% |
| SPY230630P00375000 | 2023-05-26 4:04PM EDT | 2023-06-30 | 1.08 | 1.05 | 1.07 | -0.43 | -28.48% | 664 | 45,158 | 25.93% |
| SPY230721P00375000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.95 | 1.90 | 1.93 | -0.62 | -24.12% | 12,042 | 27,858 | 23.76% |
| SPY230818P00375000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 3.22 | 3.18 | 3.21 | -0.83 | -20.49% | 1,987 | 30,688 | 22.58% |
| SPY230915P00375000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 4.62 | 4.51 | 4.57 | -0.79 | -14.60% | 675 | 14,406 | 22.07% |
| SPY230929P00375000 | 2023-05-26 3:02PM EDT | 2023-09-29 | 5.35 | 5.12 | 5.37 | -0.91 | -14.54% | 75 | 2,581 | 22.10% |
| SPY231020P00375000 | 2023-05-26 4:05PM EDT | 2023-10-20 | 6.23 | 6.11 | 6.18 | -0.88 | -12.38% | 24,861 | 44,158 | 21.62% |
| SPY231215P00375000 | 2023-05-26 3:55PM EDT | 2023-12-15 | 8.30 | 8.24 | 8.32 | -1.09 | -11.61% | 138 | 30,990 | 20.85% |
| SPY231229P00375000 | 2023-05-26 3:14PM EDT | 2023-12-29 | 8.91 | 8.60 | 8.88 | -2.18 | -19.66% | 30 | 1,279 | 20.76% |
| SPY240119P00375000 | 2023-05-26 4:12PM EDT | 2024-01-19 | 9.51 | 9.42 | 9.57 | -1.20 | -11.20% | 261 | 12,349 | 20.51% |
| SPY240315P00375000 | 2023-05-26 11:23AM EDT | 2024-03-15 | 11.44 | 11.30 | 11.49 | -1.36 | -10.63% | 52 | 23,393 | 20.13% |
| SPY240328P00375000 | 2023-05-25 11:31AM EDT | 2024-03-28 | 13.63 | 11.28 | 12.42 | 0.00 | - | 2 | 130 | 20.48% |
| SPY240621P00375000 | 2023-05-26 3:44PM EDT | 2024-06-21 | 14.23 | 13.62 | 14.78 | -1.12 | -7.30% | 22 | 4,350 | 19.83% |
| SPY241220P00375000 | 2023-05-26 11:42AM EDT | 2024-12-20 | 18.88 | 17.75 | 19.40 | -1.62 | -7.90% | 1 | 6,481 | 19.06% |
| SPY250117P00375000 | 2023-05-25 9:50AM EDT | 2025-01-17 | 21.38 | 17.51 | 20.90 | 0.00 | - | 1 | 430 | 19.44% |
| SPY250321P00375000 | 2023-05-17 3:57PM EDT | 2025-03-21 | 22.50 | 17.76 | 22.50 | 0.00 | - | 120 | 132 | 19.33% |
| SPY251219P00375000 | 2023-05-26 11:38AM EDT | 2025-12-19 | 26.50 | 22.50 | 27.50 | -2.00 | -7.02% | 5 | 745 | 18.44% |
© 2023 Yahoo. All rights reserved.