SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C003650002023-06-06 10:13AM EDT2023-06-0962.5361.4662.170.00-1401105.47%
SPY230616C003650002023-06-06 1:22PM EDT2023-06-1662.7961.6862.900.00-22,35559.67%
SPY230630C003650002023-06-06 3:31PM EDT2023-06-3063.7361.7762.680.00-162840.81%
SPY230721C003650002023-06-06 10:46AM EDT2023-07-2164.4162.4763.330.00-10017232.86%
SPY230818C003650002023-06-05 10:20AM EDT2023-08-1866.7764.6765.470.00-170632.12%
SPY230915C003650002023-06-01 3:54PM EDT2023-09-1563.0366.8667.620.00-21,37631.62%
SPY230929C003650002023-05-31 10:08AM EDT2023-09-2961.0267.2868.010.00-831130.30%
SPY231020C003650002023-06-06 3:59PM EDT2023-10-2070.0868.4069.330.00-252529.90%
SPY231215C003650002023-06-05 12:49PM EDT2023-12-1575.3872.8473.73-1.03-1.35%21,59830.39%
SPY231229C003650002023-05-16 1:21PM EDT2023-12-2963.2173.2174.100.00-106629.74%
SPY240119C003650002023-06-01 10:13AM EDT2024-01-1977.3874.2275.10+8.89+12.98%255529.35%
SPY240315C003650002023-06-07 11:18AM EDT2024-03-1579.8678.3279.47-0.81-1.00%252430.15%
SPY240328C003650002023-06-02 11:54AM EDT2024-03-2880.3178.7379.880.00-69729.83%
SPY240621C003650002023-06-01 2:49PM EDT2024-06-2180.5883.8185.130.00-1110530.10%
SPY241220C003650002023-06-05 3:05PM EDT2024-12-2092.2191.9893.780.00-186829.75%
SPY250117C003650002023-06-07 11:52AM EDT2025-01-1795.4291.3195.82+0.42+0.44%556930.16%
SPY250321C003650002023-05-25 11:47AM EDT2025-03-2187.0094.0099.000.00-1830.34%
SPY250620C003650002023-06-05 3:59PM EDT2025-06-20101.3597.50102.000.00-1229.88%
SPY251219C003650002023-06-02 10:15AM EDT2025-12-19103.78103.50108.500.00-21429.60%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P003650002023-06-05 11:39AM EDT2023-06-080.010.000.010.00-516996.88%
SPY230609P003650002023-06-07 9:30AM EDT2023-06-090.010.010.020.00-1618,98474.22%
SPY230612P003650002023-06-05 2:39PM EDT2023-06-120.030.020.030.00-112050.39%
SPY230613P003650002023-06-05 9:34AM EDT2023-06-130.030.020.030.00-116146.09%
SPY230616P003650002023-06-07 2:19PM EDT2023-06-160.050.060.07-0.01-16.67%39351,18241.41%
SPY230623P003650002023-06-07 3:23PM EDT2023-06-230.100.100.11+0.01+11.11%151,06532.86%
SPY230630P003650002023-06-07 3:48PM EDT2023-06-300.160.170.18-0.01-5.88%2931,69729.35%
SPY230707P003650002023-06-07 3:50PM EDT2023-07-070.240.240.25-0.01-4.00%3933,05327.00%
SPY230714P003650002023-06-07 9:30AM EDT2023-07-140.350.360.38-0.01-2.78%33526.03%
SPY230721P003650002023-06-07 3:47PM EDT2023-07-210.490.480.49+0.02+4.26%52571,24724.96%
SPY230818P003650002023-06-07 4:12PM EDT2023-08-181.131.121.13+0.03+2.73%4785,92023.08%
SPY230915P003650002023-06-07 3:44PM EDT2023-09-151.941.951.96+0.08+4.30%9613,33322.35%
SPY230929P003650002023-06-07 10:55AM EDT2023-09-292.462.392.42+0.13+5.58%52,80822.15%
SPY231020P003650002023-06-07 3:34PM EDT2023-10-203.053.063.10-0.04-1.29%19714,32521.84%
SPY231117P003650002023-06-07 1:56PM EDT2023-11-173.993.923.98+0.01+0.25%346721.46%
SPY231215P003650002023-06-07 3:32PM EDT2023-12-154.684.744.79+0.03+0.65%1322,47121.07%
SPY231229P003650002023-06-06 2:42PM EDT2023-12-295.255.145.240.00-899920.98%
SPY240119P003650002023-06-07 12:24PM EDT2024-01-195.705.715.84-0.01-0.18%13213,33220.76%
SPY240315P003650002023-06-07 10:33AM EDT2024-03-157.307.257.53-0.61-7.71%181,03720.44%
SPY240328P003650002023-06-06 10:00AM EDT2024-03-288.287.608.020.00-12411620.49%
SPY240621P003650002023-06-07 3:27PM EDT2024-06-219.819.6510.24-0.35-3.44%10314,85919.97%
SPY241220P003650002023-06-07 3:13PM EDT2024-12-2013.9713.6214.69-0.13-0.92%1,1132,82419.36%
SPY250117P003650002023-06-05 2:52PM EDT2025-01-1715.2813.2316.250.00-51,04519.86%
SPY250321P003650002023-06-02 2:20PM EDT2025-03-2115.9614.0018.500.00-1220.17%
SPY251219P003650002023-06-05 12:40PM EDT2025-12-1920.7018.5023.000.00-318619.04%