SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:407.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004070002023-06-02 1:57PM EDT2023-06-0521.1320.5321.37+5.92+38.92%94665.23%
SPY230606C004070002023-06-01 10:50AM EDT2023-06-0612.6420.6021.440.00-265047.75%
SPY230607C004070002023-06-02 1:57PM EDT2023-06-0721.2720.6721.51+8.48+66.30%26440.21%
SPY230608C004070002023-06-02 3:41PM EDT2023-06-0821.6720.8821.70+9.61+79.68%1837.45%
SPY230609C004070002023-06-02 2:22PM EDT2023-06-0921.4420.9621.78+5.04+30.73%703,81334.40%
SPY230612C004070002023-06-02 11:19AM EDT2023-06-1220.9521.0721.88+20.95-3028.05%
SPY230613C004070002023-06-02 1:01PM EDT2023-06-1321.6221.1922.00+21.62-8027.38%
SPY230616C004070002023-06-02 3:57PM EDT2023-06-1622.2021.5122.54+5.27+31.13%1038,65426.96%
SPY230623C004070002023-06-02 1:43PM EDT2023-06-2322.2021.7422.64+5.10+29.82%672221.86%
SPY230630C004070002023-06-02 3:51PM EDT2023-06-3022.2522.1923.03+4.35+24.30%286,46320.09%
SPY230707C004070002023-06-02 12:22PM EDT2023-07-0722.6322.7223.51+22.63-51819.27%
SPY230714C004070002023-06-02 12:22PM EDT2023-07-1423.3923.2324.57+23.39-5020.16%
SPY230721C004070002023-06-02 3:42PM EDT2023-07-2124.8524.4125.11+4.83+24.13%3,1122,29919.78%
SPY230818C004070002023-06-02 3:16PM EDT2023-08-1828.8427.9828.58+5.09+21.43%1252,65621.19%
SPY230915C004070002023-05-30 10:05AM EDT2023-09-1526.8831.0031.570.00-33,54521.86%
SPY231117C004070002023-06-02 9:50AM EDT2023-11-1735.6736.8637.68+35.67-2023.07%
SPY231215C004070002023-05-22 10:43AM EDT2023-12-1534.5539.3040.130.00-132223.46%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P004070002023-06-02 4:03PM EDT2023-06-050.020.010.02-0.06-75.00%4,4132,01939.06%
SPY230606P004070002023-06-02 2:55PM EDT2023-06-060.040.030.04-0.06-60.00%3752,00530.08%
SPY230607P004070002023-06-02 3:17PM EDT2023-06-070.050.040.05-0.11-68.75%2072,71225.39%
SPY230608P004070002023-06-02 3:50PM EDT2023-06-080.070.060.08-0.16-69.57%20831023.54%
SPY230609P004070002023-06-02 3:45PM EDT2023-06-090.090.090.10-0.21-70.00%1,9556,37021.83%
SPY230612P004070002023-06-02 3:45PM EDT2023-06-120.130.140.15+0.13-3181,90418.46%
SPY230613P004070002023-06-02 1:46PM EDT2023-06-130.240.200.21+0.24-1914218.53%
SPY230614P004070002023-06-02 3:55PM EDT2023-06-140.300.300.32+0.30-2-19.14%
SPY230615P004070002023-06-02 2:42PM EDT2023-06-150.410.350.39+0.41-282019.04%
SPY230616P004070002023-06-02 4:09PM EDT2023-06-160.500.490.51-0.67-57.26%7,32618,61319.41%
SPY230623P004070002023-06-02 3:55PM EDT2023-06-230.780.830.86-1.05-57.38%5082,92817.65%
SPY230630P004070002023-06-02 3:48PM EDT2023-06-301.281.331.35-1.19-48.18%5189,09617.26%
SPY230707P004070002023-06-02 4:12PM EDT2023-07-071.701.721.74-1.09-39.07%58550416.66%
SPY230714P004070002023-06-02 3:25PM EDT2023-07-142.151.972.23+2.15-52716.54%
SPY230721P004070002023-06-02 3:59PM EDT2023-07-212.652.652.67-1.61-37.79%3,4077,53316.35%
SPY230818P004070002023-06-02 4:14PM EDT2023-08-184.544.534.57-1.48-24.58%1433,89516.31%
SPY230915P004070002023-06-02 12:44PM EDT2023-09-156.386.236.29-1.63-20.35%2341,47816.29%
SPY231117P004070002023-06-02 2:49PM EDT2023-11-179.719.679.93+9.71-3016.53%
SPY231215P004070002023-06-02 4:00PM EDT2023-12-1511.1011.0611.17-2.08-15.78%3080216.41%