SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C004050002023-06-07 11:04AM EDT2023-06-0823.090.000.000.00-6830.00%
SPY230609C004050002023-06-07 11:07AM EDT2023-06-0923.040.000.000.00-87,0520.00%
SPY230612C004050002023-06-02 2:31PM EDT2023-06-1223.610.000.000.00-4400.00%
SPY230613C004050002023-06-07 4:07PM EDT2023-06-1321.970.000.000.00-14330.00%
SPY230615C004050002023-06-07 2:04PM EDT2023-06-1522.760.000.000.00-351,0730.00%
SPY230616C004050002023-06-07 4:11PM EDT2023-06-1622.510.000.000.00-48717,4340.00%
SPY230623C004050002023-06-07 1:21PM EDT2023-06-2322.280.000.000.00-11,3170.00%
SPY230630C004050002023-06-07 2:49PM EDT2023-06-3022.800.000.000.00-155,3070.00%
SPY230707C004050002023-06-02 3:56PM EDT2023-07-0725.000.000.000.00-32210.00%
SPY230714C004050002023-06-07 9:40AM EDT2023-07-1426.600.000.000.00-1510.00%
SPY230721C004050002023-06-07 3:38PM EDT2023-07-2124.660.000.000.00-9716,9410.00%
SPY230818C004050002023-06-07 12:43PM EDT2023-08-1828.870.000.000.00-145,2090.00%
SPY230915C004050002023-06-07 1:52PM EDT2023-09-1531.070.000.000.00-2058,6310.00%
SPY230929C004050002023-06-07 11:14AM EDT2023-09-2932.890.000.000.00-11,1570.00%
SPY231020C004050002023-06-07 10:14AM EDT2023-10-2035.440.000.000.00-55440.00%
SPY231117C004050002023-06-05 1:56PM EDT2023-11-1738.900.000.000.00-11240.00%
SPY231215C004050002023-06-07 12:53PM EDT2023-12-1539.630.000.000.00-76,3350.00%
SPY231229C004050002023-06-07 10:34AM EDT2023-12-2941.800.000.000.00-12,2510.00%
SPY240119C004050002023-06-07 2:10PM EDT2024-01-1942.130.000.000.00-18,7620.00%
SPY240315C004050002023-06-07 4:04PM EDT2024-03-1546.500.000.000.00-95490.00%
SPY240328C004050002023-06-02 9:56AM EDT2024-03-2847.120.000.000.00-26680.00%
SPY240621C004050002023-06-07 12:29PM EDT2024-06-2153.590.000.000.00-52,5620.00%
SPY241220C004050002023-06-06 4:04PM EDT2024-12-2065.000.000.000.00-12,5920.00%
SPY250117C004050002023-06-07 11:02AM EDT2025-01-1765.170.000.000.00-11110.00%
SPY250321C004050002023-05-30 12:56PM EDT2025-03-2164.000.000.000.00-2340.00%
SPY251219C004050002023-06-06 3:27PM EDT2025-12-1977.500.000.000.00-61,3350.00%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004050002023-06-07 3:57PM EDT2023-06-080.010.000.000.00-541,58325.00%
SPY230609P004050002023-06-07 4:06PM EDT2023-06-090.030.000.000.00-40016,34812.50%
SPY230612P004050002023-06-07 4:09PM EDT2023-06-120.060.000.000.00-2891,27412.50%
SPY230613P004050002023-06-07 4:12PM EDT2023-06-130.090.000.000.00-153436.25%
SPY230614P004050002023-06-07 4:09PM EDT2023-06-140.140.000.000.00-1415336.25%
SPY230615P004050002023-06-07 3:32PM EDT2023-06-150.150.000.000.00-17,22817,0506.25%
SPY230616P004050002023-06-07 4:13PM EDT2023-06-160.270.000.000.00-5,76970,6806.25%
SPY230623P004050002023-06-07 4:04PM EDT2023-06-230.530.000.000.00-64312,9086.25%
SPY230630P004050002023-06-07 4:10PM EDT2023-06-300.930.000.000.00-1,76342,8576.25%
SPY230707P004050002023-06-07 4:01PM EDT2023-07-071.250.000.000.00-5,2789,3353.13%
SPY230714P004050002023-06-07 3:30PM EDT2023-07-141.610.000.000.00-4457973.13%
SPY230721P004050002023-06-07 4:10PM EDT2023-07-212.040.000.000.00-12,22260,4653.13%
SPY230818P004050002023-06-07 4:13PM EDT2023-08-183.790.000.000.00-1,06932,6413.13%
SPY230915P004050002023-06-07 4:03PM EDT2023-09-155.430.000.000.00-75633,9561.56%
SPY230929P004050002023-06-07 3:25PM EDT2023-09-296.220.000.000.00-3233,9331.56%
SPY231020P004050002023-06-07 3:28PM EDT2023-10-207.390.000.000.00-3118,4061.56%
SPY231117P004050002023-06-07 1:52PM EDT2023-11-179.050.000.000.00-2261,2891.56%
SPY231215P004050002023-06-07 3:53PM EDT2023-12-1510.070.000.000.00-2717,9741.56%
SPY231229P004050002023-06-07 3:37PM EDT2023-12-2910.750.000.000.00-274,1801.56%
SPY240119P004050002023-06-07 2:58PM EDT2024-01-1911.590.000.000.00-3323,6541.56%
SPY240315P004050002023-06-07 11:27AM EDT2024-03-1513.810.000.000.00-233,7001.56%
SPY240328P004050002023-06-07 9:39AM EDT2024-03-2814.200.000.000.00-51961.56%
SPY240621P004050002023-06-07 3:43PM EDT2024-06-2117.250.000.000.00-793,5021.56%
SPY241220P004050002023-06-07 11:27AM EDT2024-12-2022.730.000.000.00-15,2960.78%
SPY250117P004050002023-06-06 9:44AM EDT2025-01-1724.140.000.000.00-31,2330.78%
SPY250321P004050002023-05-02 10:26AM EDT2025-03-2132.7226.0030.500.00-28118.26%
SPY250620P004050002023-05-24 2:49PM EDT2025-06-2033.620.000.000.00--120.78%
SPY251219P004050002023-06-06 3:30PM EDT2025-12-1930.300.000.000.00-55430.78%