SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:575.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00575000 | 2023-03-29 9:49AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,603 | 43.36% |
| SPY230721C00575000 | 2023-04-13 12:02PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 25.78% |
| SPY230915C00575000 | 2023-05-25 12:20PM EDT | 2023-09-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 588 | 20.80% |
| SPY231020C00575000 | 2023-04-14 1:44PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 249 | 17.68% |
| SPY231215C00575000 | 2023-05-18 1:08PM EDT | 2023-12-15 | 0.07 | 0.01 | 0.14 | 0.00 | - | 30 | 6,072 | 17.16% |
| SPY240119C00575000 | 2023-05-15 1:26PM EDT | 2024-01-19 | 0.07 | 0.04 | 0.15 | 0.00 | - | 1 | 339 | 15.97% |
| SPY240315C00575000 | 2023-05-23 3:47PM EDT | 2024-03-15 | 0.15 | 0.09 | 0.29 | 0.00 | - | 2 | 17 | 15.60% |
| SPY240621C00575000 | 2023-05-25 3:28PM EDT | 2024-06-21 | 0.44 | 0.50 | 0.66 | 0.00 | - | 1 | 2,784 | 15.21% |
| SPY241220C00575000 | 2023-05-26 1:01PM EDT | 2024-12-20 | 1.70 | 1.61 | 1.85 | -0.10 | -5.56% | 1 | 1,032 | 15.08% |
| SPY250117C00575000 | 2023-05-17 1:39PM EDT | 2025-01-17 | 0.36 | 0.59 | 3.35 | 0.00 | - | 40 | 53 | 16.74% |
| SPY250321C00575000 | 2023-05-15 9:42AM EDT | 2025-03-21 | 2.15 | 0.67 | 4.52 | 0.00 | - | 2 | 20 | 17.13% |
| SPY251219C00575000 | 2023-05-22 10:19AM EDT | 2025-12-19 | 5.55 | 4.00 | 9.00 | 0.00 | - | 20 | 64 | 17.48% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00575000 | 2023-04-04 3:51PM EDT | 2023-06-16 | 166.77 | 169.58 | 170.69 | 0.00 | - | 1 | 0 | 146.35% |
| SPY230721P00575000 | 2023-04-24 1:02PM EDT | 2023-07-21 | 163.46 | 163.11 | 164.02 | 0.00 | - | - | 0 | 71.80% |
| SPY230915P00575000 | 2022-12-01 1:43PM EDT | 2023-09-15 | 169.08 | 191.14 | 192.82 | 0.00 | - | 2 | 0 | 88.85% |
| SPY231215P00575000 | 2022-09-08 1:41PM EDT | 2023-12-15 | 176.63 | 211.72 | 213.07 | 0.00 | - | 2 | 0 | 82.92% |
| SPY240119P00575000 | 2023-05-24 4:06PM EDT | 2024-01-19 | 163.06 | 153.51 | 155.22 | 0.00 | - | 20 | 9 | 17.25% |
| SPY240315P00575000 | 2023-05-02 4:01PM EDT | 2024-03-15 | 163.87 | 153.36 | 155.37 | 0.00 | - | 2 | 0 | 16.52% |
| SPY240621P00575000 | 2023-05-04 1:00PM EDT | 2024-06-21 | 168.95 | 153.32 | 155.42 | 0.00 | - | 2 | 0 | 14.58% |
| SPY241220P00575000 | 2022-08-08 9:33AM EDT | 2024-12-20 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 36.13% |
| SPY250117P00575000 | 2023-03-16 10:53AM EDT | 2025-01-17 | 185.49 | 159.50 | 164.50 | 0.00 | - | - | 0 | 22.30% |
© 2023 Yahoo. All rights reserved.