SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C004200002023-06-07 4:04PM EDT2023-06-086.800.000.000.00-7852,8680.00%
SPY230609C004200002023-06-07 3:58PM EDT2023-06-097.020.000.000.00-37517,0180.00%
SPY230612C004200002023-06-07 2:17PM EDT2023-06-127.560.000.000.00-622,1780.00%
SPY230613C004200002023-06-07 2:25PM EDT2023-06-137.880.000.000.00-682,0670.00%
SPY230614C004200002023-06-07 3:10PM EDT2023-06-147.660.000.000.00-282,5500.00%
SPY230615C004200002023-06-07 4:13PM EDT2023-06-158.150.000.000.00-4718,1170.00%
SPY230616C004200002023-06-07 4:14PM EDT2023-06-168.190.000.000.00-2,34185,4210.00%
SPY230623C004200002023-06-07 4:10PM EDT2023-06-238.610.000.000.00-3045,9140.00%
SPY230630C004200002023-06-07 4:11PM EDT2023-06-309.400.000.000.00-1,35125,3540.00%
SPY230707C004200002023-06-07 4:08PM EDT2023-07-0710.100.000.000.00-291,1610.00%
SPY230714C004200002023-06-07 3:37PM EDT2023-07-1411.150.000.000.00-691480.00%
SPY230721C004200002023-06-07 4:00PM EDT2023-07-2112.060.000.000.00-1,18633,9410.00%
SPY230818C004200002023-06-07 3:59PM EDT2023-08-1815.730.000.000.00-10212,0150.00%
SPY230915C004200002023-06-07 3:40PM EDT2023-09-1518.830.000.000.00-14236,8110.00%
SPY230929C004200002023-06-07 3:55PM EDT2023-09-2919.800.000.000.00-154,2660.00%
SPY231020C004200002023-06-07 3:57PM EDT2023-10-2022.290.000.000.00-768,0850.00%
SPY231117C004200002023-06-07 11:54AM EDT2023-11-1726.020.000.000.00-5200.00%
SPY231215C004200002023-06-07 3:52PM EDT2023-12-1528.000.000.000.00-4312,5710.00%
SPY231229C004200002023-06-07 2:11PM EDT2023-12-2928.960.000.000.00-81,5480.00%
SPY240119C004200002023-06-07 2:08PM EDT2024-01-1930.800.000.000.00-4625,0420.00%
SPY240315C004200002023-06-07 10:25AM EDT2024-03-1536.840.000.000.00-52,8330.00%
SPY240328C004200002023-06-05 3:24PM EDT2024-03-2837.490.000.000.00-27290.00%
SPY240621C004200002023-06-06 2:40PM EDT2024-06-2143.500.000.000.00-815,8160.00%
SPY241220C004200002023-06-06 12:59PM EDT2024-12-2053.480.000.000.00-128,4860.00%
SPY250117C004200002023-06-06 9:36AM EDT2025-01-1754.340.000.000.00-62220.00%
SPY250321C004200002023-06-05 9:37AM EDT2025-03-2159.290.000.000.00-1230.00%
SPY250620C004200002023-06-07 9:43AM EDT2025-06-2064.450.000.000.00-103220.00%
SPY251219C004200002023-06-07 2:59PM EDT2025-12-1969.510.000.000.00-44240.00%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004200002023-06-07 4:14PM EDT2023-06-080.050.000.000.00-12,04513,0006.25%
SPY230609P004200002023-06-07 4:14PM EDT2023-06-090.150.000.000.00-63,94364,7246.25%
SPY230612P004200002023-06-07 4:14PM EDT2023-06-120.270.000.000.00-34,3799,6733.13%
SPY230613P004200002023-06-07 4:10PM EDT2023-06-130.470.000.000.00-14,4534,4863.13%
SPY230614P004200002023-06-07 4:14PM EDT2023-06-140.770.000.000.00-5,2155,8423.13%
SPY230615P004200002023-06-07 4:13PM EDT2023-06-150.920.000.000.00-1,45812,6533.13%
SPY230616P004200002023-06-07 4:14PM EDT2023-06-161.380.000.000.00-31,481105,9353.13%
SPY230623P004200002023-06-07 4:04PM EDT2023-06-232.020.000.000.00-5,9058,2391.56%
SPY230630P004200002023-06-07 4:07PM EDT2023-06-302.760.000.000.00-11,16225,0141.56%
SPY230707P004200002023-06-07 3:59PM EDT2023-07-073.270.000.000.00-3,65411,1081.56%
SPY230714P004200002023-06-07 3:53PM EDT2023-07-143.800.000.000.00-8669801.56%
SPY230721P004200002023-06-07 4:14PM EDT2023-07-214.390.000.000.00-36,43868,0010.78%
SPY230818P004200002023-06-07 4:03PM EDT2023-08-186.540.000.000.00-2,84515,0420.78%
SPY230915P004200002023-06-07 4:14PM EDT2023-09-158.430.000.000.00-1,67421,5190.78%
SPY230929P004200002023-06-07 3:56PM EDT2023-09-299.460.000.000.00-6952,8920.78%
SPY231020P004200002023-06-07 4:09PM EDT2023-10-2010.700.000.000.00-3,53522,4770.78%
SPY231117P004200002023-06-07 3:32PM EDT2023-11-1712.150.000.000.00-2064000.78%
SPY231215P004200002023-06-07 3:59PM EDT2023-12-1513.600.000.000.00-80817,9570.39%
SPY231229P004200002023-06-07 2:12PM EDT2023-12-2914.370.000.000.00-195630.39%
SPY240119P004200002023-06-07 3:54PM EDT2024-01-1915.270.000.000.00-1917,0120.39%
SPY240315P004200002023-06-07 2:27PM EDT2024-03-1517.650.000.000.00-4710,3440.39%
SPY240328P004200002023-06-07 1:38PM EDT2024-03-2818.490.000.000.00-2167890.39%
SPY240621P004200002023-06-07 3:43PM EDT2024-06-2121.220.000.000.00-2225,7740.39%
SPY241220P004200002023-06-07 3:34PM EDT2024-12-2026.800.000.000.00-96,4640.39%
SPY250117P004200002023-06-07 10:47AM EDT2025-01-1728.300.000.000.00-55610.39%
SPY250321P004200002023-06-02 11:32AM EDT2025-03-2129.500.000.000.00-12730.39%
SPY250620P004200002023-06-02 3:29PM EDT2025-06-2031.160.000.000.00-29480.20%
SPY251219P004200002023-06-07 12:43PM EDT2025-12-1934.740.000.000.00-11480.20%