SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:505.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00505000 | 2023-05-26 3:00PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,904 | 12.50% |
| SPY230630C00505000 | 2023-05-08 12:40PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 536 | 12.50% |
| SPY230721C00505000 | 2023-05-26 11:57AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,062 | 12.50% |
| SPY230818C00505000 | 2023-05-26 2:17PM EDT | 2023-08-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 6.25% |
| SPY230915C00505000 | 2023-05-26 2:16PM EDT | 2023-09-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9,975 | 6.25% |
| SPY230929C00505000 | 2023-05-24 2:17PM EDT | 2023-09-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 5,057 | 6.25% |
| SPY231020C00505000 | 2023-05-26 3:22PM EDT | 2023-10-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 240 | 7,990 | 6.25% |
| SPY231215C00505000 | 2023-05-26 12:27PM EDT | 2023-12-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10,512 | 6.25% |
| SPY231229C00505000 | 2023-05-24 10:21AM EDT | 2023-12-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 107 | 257 | 6.25% |
| SPY240119C00505000 | 2023-05-26 3:16PM EDT | 2024-01-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 47 | 2,237 | 6.25% |
| SPY240315C00505000 | 2023-05-24 3:16PM EDT | 2024-03-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 394 | 1,777 | 3.13% |
| SPY240328C00505000 | 2023-05-26 10:42AM EDT | 2024-03-28 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| SPY240621C00505000 | 2023-05-26 10:04AM EDT | 2024-06-21 | 3.56 | 0.00 | 0.00 | 0.00 | - | 6 | 4,241 | 3.13% |
| SPY241220C00505000 | 2023-05-24 1:01PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 3.13% |
| SPY250117C00505000 | 2023-05-26 3:58PM EDT | 2025-01-17 | 10.36 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 3.13% |
| SPY250321C00505000 | 2023-05-04 9:41AM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| SPY251219C00505000 | 2023-05-23 1:30PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 3.13% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00505000 | 2023-05-10 4:11PM EDT | 2023-06-16 | 91.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230818P00505000 | 2023-03-20 12:26PM EDT | 2023-08-18 | 113.48 | 90.82 | 91.84 | 0.00 | - | - | 0 | 38.76% |
| SPY230915P00505000 | 2023-03-20 12:27PM EDT | 2023-09-15 | 113.61 | 90.82 | 91.84 | 0.00 | - | 9 | 0 | 33.42% |
| SPY230929P00505000 | 2023-03-17 2:24PM EDT | 2023-09-29 | 115.20 | 91.64 | 92.71 | 0.00 | - | 1 | 0 | 32.80% |
| SPY231215P00505000 | 2023-02-28 11:59AM EDT | 2023-12-15 | 108.17 | 100.54 | 101.84 | 0.00 | - | 2 | 0 | 35.22% |
| SPY231229P00505000 | 2023-04-13 12:44PM EDT | 2023-12-29 | 93.55 | 93.08 | 94.52 | 0.00 | - | - | 0 | 26.87% |
| SPY240119P00505000 | 2023-03-15 9:37AM EDT | 2024-01-19 | 120.42 | 90.79 | 93.04 | 0.00 | - | 200 | 2 | 24.10% |
| SPY240621P00505000 | 2022-12-19 10:36AM EDT | 2024-06-21 | 119.50 | 111.07 | 116.00 | 0.00 | - | 1 | 0 | 34.34% |
| SPY241220P00505000 | 2023-02-03 2:24PM EDT | 2024-12-20 | 91.50 | 99.00 | 104.00 | 0.00 | - | 1 | 0 | 22.07% |
| SPY250117P00505000 | 2023-03-31 3:18PM EDT | 2025-01-17 | 96.55 | 86.50 | 91.50 | 0.00 | - | 3 | 1 | 14.06% |
| SPY251219P00505000 | 2023-05-24 1:23PM EDT | 2025-12-19 | 94.97 | 0.00 | 0.00 | 0.00 | - | 267 | 71 | 0.00% |
© 2023 Yahoo. All rights reserved.