SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:425.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530C00425000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.30 | 0.30 | 0.31 | +0.22 | +275.00% | 36,398 | 10,261 | 20.46% |
| SPY230531C00425000 | 2023-05-26 4:14PM EDT | 2023-05-31 | 0.67 | 0.66 | 0.68 | +0.48 | +252.63% | 16,058 | 4,149 | 19.14% |
| SPY230601C00425000 | 2023-05-26 4:14PM EDT | 2023-06-01 | 1.00 | 0.99 | 1.00 | +0.71 | +244.83% | 3,518 | 2,719 | 18.43% |
| SPY230602C00425000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 1.37 | 1.36 | 1.37 | +0.91 | +197.83% | 18,867 | 10,387 | 18.56% |
| SPY230605C00425000 | 2023-05-26 4:14PM EDT | 2023-06-05 | 1.71 | 1.68 | 1.71 | +1.05 | +159.09% | 1,534 | 867 | 15.75% |
| SPY230606C00425000 | 2023-05-26 4:03PM EDT | 2023-06-06 | 1.78 | 1.92 | 1.95 | +1.02 | +134.21% | 1,473 | 363 | 15.83% |
| SPY230607C00425000 | 2023-05-26 4:10PM EDT | 2023-06-07 | 2.03 | 2.13 | 2.16 | +1.06 | +109.28% | 634 | 232 | 15.82% |
| SPY230608C00425000 | 2023-05-26 4:14PM EDT | 2023-06-08 | 2.42 | 2.42 | 2.46 | +1.36 | +128.30% | 446 | 62 | 16.20% |
| SPY230609C00425000 | 2023-05-26 4:14PM EDT | 2023-06-09 | 2.62 | 2.62 | 2.66 | +1.45 | +123.93% | 6,575 | 11,967 | 16.20% |
| SPY230616C00425000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 3.79 | 3.79 | 3.83 | +1.87 | +97.40% | 11,752 | 58,194 | 16.01% |
| SPY230623C00425000 | 2023-05-26 4:13PM EDT | 2023-06-23 | 4.18 | 4.22 | 4.29 | +1.92 | +84.96% | 1,942 | 3,492 | 14.68% |
| SPY230630C00425000 | 2023-05-26 4:13PM EDT | 2023-06-30 | 5.02 | 5.00 | 5.08 | +2.16 | +75.52% | 2,248 | 9,596 | 14.63% |
| SPY230707C00425000 | 2023-05-26 4:10PM EDT | 2023-07-07 | 5.71 | 5.76 | 6.01 | +2.14 | +59.94% | 127 | 124 | 14.99% |
| SPY230721C00425000 | 2023-05-26 4:12PM EDT | 2023-07-21 | 7.59 | 7.68 | 7.76 | +2.41 | +46.53% | 3,711 | 26,598 | 15.65% |
| SPY230818C00425000 | 2023-05-26 4:07PM EDT | 2023-08-18 | 11.11 | 11.30 | 11.44 | +2.25 | +25.40% | 688 | 6,719 | 17.36% |
| SPY230915C00425000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 14.14 | 14.22 | 14.57 | +2.89 | +25.69% | 293 | 16,332 | 18.40% |
| SPY230929C00425000 | 2023-05-26 3:30PM EDT | 2023-09-29 | 15.58 | 15.34 | 15.76 | +3.11 | +24.94% | 271 | 3,090 | 18.54% |
| SPY231020C00425000 | 2023-05-26 3:49PM EDT | 2023-10-20 | 17.46 | 17.51 | 18.03 | +2.75 | +18.69% | 217 | 9,584 | 19.30% |
| SPY231215C00425000 | 2023-05-26 4:14PM EDT | 2023-12-15 | 23.10 | 22.89 | 23.47 | +3.10 | +15.50% | 11 | 11,086 | 20.76% |
| SPY231229C00425000 | 2023-05-26 1:42PM EDT | 2023-12-29 | 23.25 | 23.50 | 24.36 | +2.70 | +13.14% | 10 | 1,460 | 20.76% |
| SPY240119C00425000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 25.31 | 25.00 | 25.97 | +3.05 | +13.70% | 94 | 7,977 | 21.01% |
| SPY240315C00425000 | 2023-05-26 3:17PM EDT | 2024-03-15 | 30.47 | 29.68 | 31.15 | +3.29 | +12.10% | 3 | 2,402 | 22.34% |
| SPY240328C00425000 | 2023-05-25 12:48PM EDT | 2024-03-28 | 27.34 | 30.38 | 31.86 | 0.00 | - | 2 | 365 | 22.32% |
| SPY240621C00425000 | 2023-05-26 11:38AM EDT | 2024-06-21 | 36.14 | 36.45 | 38.08 | +3.06 | +9.25% | 2 | 12,551 | 23.33% |
| SPY241220C00425000 | 2023-05-25 9:51AM EDT | 2024-12-20 | 42.72 | 46.51 | 48.71 | 0.00 | - | 2 | 3,844 | 24.35% |
| SPY250117C00425000 | 2023-05-24 10:40AM EDT | 2025-01-17 | 42.25 | 46.46 | 50.81 | 0.00 | - | 2 | 601 | 24.76% |
| SPY250321C00425000 | 2023-05-10 3:50PM EDT | 2025-03-21 | 48.00 | 49.50 | 54.50 | 0.00 | - | 2 | 42 | 25.20% |
| SPY250620C00425000 | 2023-05-26 4:00PM EDT | 2025-06-20 | 55.94 | 53.50 | 58.50 | +3.77 | +7.23% | 1 | 1 | 25.30% |
| SPY251219C00425000 | 2023-05-26 3:42PM EDT | 2025-12-19 | 62.97 | 61.00 | 66.00 | +5.65 | +9.86% | 4 | 155 | 25.54% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230530P00425000 | 2023-05-26 4:00PM EDT | 2023-05-30 | 5.01 | 4.29 | 5.02 | -4.72 | -48.51% | 388 | 38 | 12.50% |
| SPY230531P00425000 | 2023-05-26 3:50PM EDT | 2023-05-31 | 5.53 | 4.65 | 5.02 | -5.67 | -50.62% | 131 | 9 | 8.89% |
| SPY230601P00425000 | 2023-05-26 3:21PM EDT | 2023-06-01 | 5.45 | 4.98 | 5.30 | -4.83 | -46.98% | 317 | 8 | 11.94% |
| SPY230602P00425000 | 2023-05-26 4:14PM EDT | 2023-06-02 | 5.49 | 5.28 | 5.49 | -5.05 | -47.91% | 1,786 | 571 | 12.12% |
| SPY230605P00425000 | 2023-05-26 4:14PM EDT | 2023-06-05 | 5.76 | 5.66 | 5.77 | -4.33 | -42.91% | 601 | 8 | 10.89% |
| SPY230606P00425000 | 2023-05-26 3:12PM EDT | 2023-06-06 | 6.05 | 5.84 | 5.93 | -4.70 | -43.72% | 66 | 267 | 11.04% |
| SPY230607P00425000 | 2023-05-26 3:27PM EDT | 2023-06-07 | 6.48 | 6.01 | 6.11 | +6.48 | - | 75 | 0 | 11.27% |
| SPY230608P00425000 | 2023-05-26 3:44PM EDT | 2023-06-08 | 6.56 | 6.15 | 6.26 | -4.51 | -40.74% | 162 | 2 | 11.35% |
| SPY230609P00425000 | 2023-05-26 4:00PM EDT | 2023-06-09 | 6.65 | 6.31 | 6.40 | -3.62 | -35.25% | 368 | 550 | 11.40% |
| SPY230616P00425000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 8.04 | 7.92 | 8.12 | -4.16 | -34.10% | 181 | 11,490 | 14.06% |
| SPY230623P00425000 | 2023-05-26 3:18PM EDT | 2023-06-23 | 8.68 | 8.37 | 8.64 | -3.62 | -29.43% | 112 | 170 | 13.18% |
| SPY230630P00425000 | 2023-05-26 3:49PM EDT | 2023-06-30 | 9.33 | 8.97 | 9.30 | -3.71 | -28.45% | 183 | 3,785 | 13.05% |
| SPY230707P00425000 | 2023-05-26 4:05PM EDT | 2023-07-07 | 9.88 | 9.51 | 9.83 | -2.94 | -22.93% | 47 | 2 | 12.82% |
| SPY230721P00425000 | 2023-05-26 4:13PM EDT | 2023-07-21 | 10.86 | 10.66 | 10.88 | -3.96 | -26.72% | 732 | 4,216 | 12.70% |
| SPY230818P00425000 | 2023-05-26 4:12PM EDT | 2023-08-18 | 12.94 | 12.67 | 12.94 | -3.04 | -19.02% | 1,377 | 3,223 | 12.93% |
| SPY230915P00425000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 15.01 | 14.40 | 14.77 | -2.59 | -14.72% | 79 | 6,729 | 13.17% |
| SPY230929P00425000 | 2023-05-26 3:42PM EDT | 2023-09-29 | 15.80 | 15.43 | 15.81 | -2.39 | -13.14% | 32 | 402 | 13.47% |
| SPY231020P00425000 | 2023-05-26 3:07PM EDT | 2023-10-20 | 17.20 | 16.67 | 17.17 | -2.50 | -12.69% | 102 | 2,202 | 13.75% |
| SPY231215P00425000 | 2023-05-26 3:43PM EDT | 2023-12-15 | 19.80 | 19.60 | 19.85 | -3.70 | -15.74% | 58 | 21,847 | 13.84% |
| SPY231229P00425000 | 2023-05-26 3:12PM EDT | 2023-12-29 | 20.45 | 20.00 | 20.73 | -2.64 | -11.43% | 34 | 153 | 14.07% |
| SPY240119P00425000 | 2023-05-26 3:16PM EDT | 2024-01-19 | 21.41 | 21.10 | 21.39 | -2.89 | -11.89% | 91 | 5,648 | 13.92% |
| SPY240315P00425000 | 2023-05-26 2:37PM EDT | 2024-03-15 | 23.75 | 23.18 | 23.98 | -2.78 | -10.48% | 14 | 870 | 14.24% |
| SPY240328P00425000 | 2023-05-24 2:03PM EDT | 2024-03-28 | 28.68 | 23.39 | 24.77 | 0.00 | - | 2 | 26 | 14.45% |
| SPY240621P00425000 | 2023-05-26 3:24PM EDT | 2024-06-21 | 27.16 | 26.20 | 27.72 | -2.51 | -8.46% | 10 | 3,263 | 14.48% |
| SPY241220P00425000 | 2023-05-23 11:14AM EDT | 2024-12-20 | 33.95 | 31.18 | 33.18 | 0.00 | - | 1 | 1,105 | 14.56% |
| SPY250117P00425000 | 2023-05-25 2:00PM EDT | 2025-01-17 | 35.58 | 30.92 | 33.20 | 0.00 | - | 14 | 470 | 14.23% |
| SPY250321P00425000 | 2023-05-26 11:05AM EDT | 2025-03-21 | 34.90 | 31.50 | 36.50 | -5.67 | -13.98% | 1 | 9 | 15.00% |
| SPY250620P00425000 | 2023-05-23 2:06PM EDT | 2025-06-20 | 38.82 | 33.50 | 38.50 | 0.00 | - | - | 3 | 14.90% |
| SPY251219P00425000 | 2023-05-26 2:40PM EDT | 2025-12-19 | 40.45 | 37.50 | 42.50 | +0.60 | +1.51% | 1 | 14 | 14.87% |
© 2023 Yahoo. All rights reserved.