SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:435.00
CallsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601C00435000 | 2023-05-31 3:47PM EDT | 2023-06-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,774 | 29.69% |
| SPY230602C00435000 | 2023-05-31 4:04PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,866 | 6,937 | 21.09% |
| SPY230605C00435000 | 2023-05-31 3:48PM EDT | 2023-06-05 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,106 | 1,691 | 14.45% |
| SPY230606C00435000 | 2023-05-31 4:01PM EDT | 2023-06-06 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 181 | 520 | 13.09% |
| SPY230607C00435000 | 2023-05-31 4:14PM EDT | 2023-06-07 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 167 | 70 | 12.79% |
| SPY230608C00435000 | 2023-05-31 1:39PM EDT | 2023-06-08 | 0.07 | 0.03 | 0.04 | -0.08 | -53.33% | 31 | 146 | 12.40% |
| SPY230609C00435000 | 2023-05-31 4:14PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 1,265 | 6,688 | 12.11% |
| SPY230616C00435000 | 2023-05-31 4:02PM EDT | 2023-06-16 | 0.25 | 0.26 | 0.27 | -0.33 | -56.90% | 1,323 | 37,748 | 12.21% |
| SPY230623C00435000 | 2023-05-31 3:52PM EDT | 2023-06-23 | 0.39 | 0.37 | 0.39 | -0.38 | -49.35% | 745 | 0 | 11.06% |
| SPY230630C00435000 | 2023-05-31 3:59PM EDT | 2023-06-30 | 0.65 | 0.63 | 0.65 | -0.48 | -42.48% | 504 | 12,680 | 11.02% |
| SPY230707C00435000 | 2023-05-31 4:14PM EDT | 2023-07-07 | 0.96 | 0.96 | 0.98 | -0.58 | -37.66% | 119 | 895 | 11.18% |
| SPY230721C00435000 | 2023-05-31 4:11PM EDT | 2023-07-21 | 1.92 | 1.93 | 1.96 | -0.91 | -32.16% | 2,252 | 31,044 | 12.06% |
| SPY230818C00435000 | 2023-05-31 4:08PM EDT | 2023-08-18 | 4.40 | 4.39 | 4.42 | -1.17 | -21.01% | 1,892 | 21,516 | 13.80% |
| SPY230915C00435000 | 2023-05-31 3:57PM EDT | 2023-09-15 | 7.01 | 6.80 | 6.87 | -0.99 | -12.37% | 125 | 0 | 14.96% |
| SPY230929C00435000 | 2023-05-31 2:11PM EDT | 2023-09-29 | 8.40 | 7.86 | 7.97 | -0.70 | -7.69% | 7 | 2,597 | 15.33% |
| SPY231020C00435000 | 2023-05-31 3:40PM EDT | 2023-10-20 | 10.25 | 9.84 | 9.95 | -1.18 | -10.32% | 293 | 2,716 | 16.19% |
| SPY231215C00435000 | 2023-05-31 3:55PM EDT | 2023-12-15 | 15.05 | 14.87 | 14.97 | -1.54 | -9.28% | 1,966 | 11,197 | 17.98% |
| SPY231229C00435000 | 2023-05-31 1:48PM EDT | 2023-12-29 | 15.93 | 15.54 | 15.79 | -2.33 | -12.76% | 30 | 1,528 | 18.04% |
| SPY240119C00435000 | 2023-05-31 4:07PM EDT | 2024-01-19 | 17.21 | 17.10 | 17.27 | -1.69 | -8.94% | 1,109 | 14,043 | 18.34% |
| SPY240315C00435000 | 2023-05-31 3:05PM EDT | 2024-03-15 | 22.14 | 21.56 | 22.13 | -2.04 | -8.44% | 7 | 2,519 | 19.79% |
| SPY240328C00435000 | 2023-05-31 3:44PM EDT | 2024-03-28 | 23.28 | 21.89 | 23.31 | -1.25 | -5.10% | 6 | 1,053 | 20.14% |
| SPY240621C00435000 | 2023-05-30 3:52PM EDT | 2024-06-21 | 28.30 | 27.79 | 29.37 | -1.83 | -6.07% | 2 | 6,604 | 21.34% |
| SPY241220C00435000 | 2023-05-30 12:09PM EDT | 2024-12-20 | 39.09 | 37.66 | 40.05 | 0.00 | - | 3 | 4,246 | 22.73% |
| SPY250117C00435000 | 2023-05-30 3:39PM EDT | 2025-01-17 | 41.86 | 37.52 | 42.32 | 0.00 | - | 2 | 365 | 23.26% |
| SPY250321C00435000 | 2023-03-21 1:03PM EDT | 2025-03-21 | 33.51 | 40.00 | 44.50 | 0.00 | - | 1 | 7 | 23.09% |
| SPY250620C00435000 | 2023-05-26 2:06PM EDT | 2025-06-20 | 48.45 | 45.00 | 49.50 | 0.00 | - | 4 | 2 | 23.74% |
| SPY251219C00435000 | 2023-05-05 12:07PM EDT | 2025-12-19 | 48.50 | 52.00 | 57.00 | 0.00 | - | 1 | 11 | 24.11% |
PutsforJune 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230601P00435000 | 2023-05-31 1:37PM EDT | 2023-06-01 | 17.45 | 16.90 | 17.72 | +3.22 | +22.63% | 8 | 0 | 58.30% |
| SPY230602P00435000 | 2023-05-31 11:33AM EDT | 2023-06-02 | 18.70 | 16.90 | 17.72 | +3.40 | +22.22% | 2 | 2 | 41.24% |
| SPY230608P00435000 | 2023-05-26 9:42AM EDT | 2023-06-08 | 18.30 | 16.91 | 17.72 | +0.44 | +2.46% | 2 | 2 | 20.63% |
| SPY230609P00435000 | 2023-05-31 3:44PM EDT | 2023-06-09 | 16.95 | 16.91 | 17.72 | +0.83 | +5.15% | 383 | 58 | 19.45% |
| SPY230616P00435000 | 2023-05-31 3:20PM EDT | 2023-06-16 | 17.81 | 17.46 | 18.38 | +1.73 | +10.76% | 76 | 2,951 | 18.27% |
| SPY230623P00435000 | 2023-05-26 10:00AM EDT | 2023-06-23 | 18.42 | 17.56 | 18.48 | 0.00 | - | 1 | 6 | 15.65% |
| SPY230630P00435000 | 2023-05-30 1:23PM EDT | 2023-06-30 | 18.00 | 17.70 | 18.57 | +1.80 | +11.11% | 1 | 60 | 14.01% |
| SPY230707P00435000 | 2023-05-26 3:54PM EDT | 2023-07-07 | 16.45 | 17.86 | 18.69 | 0.00 | - | 9 | 9 | 12.98% |
| SPY230721P00435000 | 2023-05-31 3:56PM EDT | 2023-07-21 | 18.60 | 18.32 | 19.06 | +1.80 | +10.71% | 76 | 592 | 11.96% |
| SPY230818P00435000 | 2023-05-31 3:48PM EDT | 2023-08-18 | 19.67 | 19.40 | 20.00 | +1.79 | +10.01% | 252 | 6,550 | 11.29% |
| SPY230915P00435000 | 2023-05-31 2:50PM EDT | 2023-09-15 | 20.57 | 20.52 | 21.18 | +1.77 | +9.41% | 5 | 3,114 | 11.35% |
| SPY230929P00435000 | 2023-05-31 2:07PM EDT | 2023-09-29 | 21.25 | 21.29 | 21.91 | +0.25 | +1.19% | 16 | 1,748 | 11.58% |
| SPY231020P00435000 | 2023-05-31 10:19AM EDT | 2023-10-20 | 23.43 | 22.25 | 22.99 | +1.91 | +8.88% | 1 | 10,106 | 11.89% |
| SPY231215P00435000 | 2023-05-31 1:33PM EDT | 2023-12-15 | 25.09 | 24.70 | 25.40 | -3.14 | -11.12% | 9,002 | 13,270 | 12.25% |
| SPY231229P00435000 | 2023-05-30 2:20PM EDT | 2023-12-29 | 24.88 | 25.12 | 26.13 | 0.00 | - | 15 | 438 | 12.46% |
| SPY240119P00435000 | 2023-05-31 10:48AM EDT | 2024-01-19 | 27.18 | 25.78 | 27.06 | +1.95 | +7.73% | 100 | 1,616 | 12.63% |
| SPY240315P00435000 | 2023-05-30 10:54AM EDT | 2024-03-15 | 26.90 | 27.72 | 29.39 | 0.00 | - | 1 | 871 | 13.00% |
| SPY240328P00435000 | 2023-05-30 12:01PM EDT | 2024-03-28 | 27.09 | 28.24 | 29.89 | 0.00 | - | 2 | 59 | 13.06% |
| SPY240621P00435000 | 2023-05-31 1:21PM EDT | 2024-06-21 | 32.31 | 30.96 | 32.72 | +1.16 | +3.72% | 1 | 469 | 13.24% |
| SPY241220P00435000 | 2023-05-30 11:16AM EDT | 2024-12-20 | 36.01 | 35.90 | 38.33 | 0.00 | - | 1 | 3,981 | 13.67% |
| SPY250117P00435000 | 2023-05-31 12:17PM EDT | 2025-01-17 | 38.51 | 35.50 | 40.00 | +1.07 | +2.86% | 19 | 318 | 14.14% |
| SPY250321P00435000 | 2023-04-27 12:43PM EDT | 2025-03-21 | 44.86 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 13.67% |
| SPY251219P00435000 | 2023-05-26 11:53AM EDT | 2025-12-19 | 44.93 | 42.50 | 47.50 | 0.00 | - | 1 | 86 | 14.14% |
© 2023 Yahoo. All rights reserved.