SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C002650002023-05-23 9:46AM EDT2023-06-16153.40162.00163.380.00-26134.52%
SPY230630C002650002023-06-02 3:18PM EDT2023-06-30164.10162.24163.160.00-1989.45%
SPY230721C002650002023-02-13 4:11PM EDT2023-07-21150.59126.20128.020.00-200.00%
SPY230915C002650002023-05-31 9:47AM EDT2023-09-15156.84164.55165.430.00-286859.18%
SPY231215C002650002023-06-02 11:03AM EDT2023-12-15168.01167.11168.260.00-276250.53%
SPY240119C002650002023-04-11 2:58PM EDT2024-01-19153.41153.44154.200.00-1920.00%
SPY240315C002650002023-03-08 11:00AM EDT2024-03-15144.00152.92155.010.00-2620.00%
SPY240621C002650002023-06-01 1:05PM EDT2024-06-21166.85171.84173.570.00-67344.52%
SPY241220C002650002023-02-01 12:38PM EDT2024-12-20155.01155.50160.500.00-1260.00%
SPY250117C002650002023-03-06 1:09PM EDT2025-01-17161.20156.00160.500.00-16170.00%
SPY250321C002650002023-04-13 12:36PM EDT2025-03-21162.46159.50164.000.00-1221.29%
SPY251219C002650002023-02-01 12:38PM EDT2025-12-19166.00163.00168.000.00--123.34%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P002650002023-06-02 3:56PM EDT2023-06-160.010.010.020.00-12420,94389.06%
SPY230630P002650002023-06-05 1:35PM EDT2023-06-300.020.020.03-0.01-33.33%2007,80461.72%
SPY230721P002650002023-06-05 1:38PM EDT2023-07-210.070.060.07-0.02-22.22%3138,21450.00%
SPY230818P002650002023-06-05 9:30AM EDT2023-08-180.210.180.20-0.01-4.55%42,52344.73%
SPY230915P002650002023-06-05 2:16PM EDT2023-09-150.380.370.38-0.02-5.00%3103,51141.43%
SPY230929P002650002023-06-05 1:40PM EDT2023-09-290.470.460.48-0.34-41.98%151,50640.16%
SPY231020P002650002023-06-05 10:56AM EDT2023-10-200.640.620.63-0.04-5.88%8501,26338.51%
SPY231215P002650002023-06-05 4:05PM EDT2023-12-151.091.061.08-0.03-2.68%1924,14535.46%
SPY240119P002650002023-06-05 1:15PM EDT2024-01-191.321.321.36-0.08-5.71%5153,39434.00%
SPY240315P002650002023-06-05 3:10PM EDT2024-03-151.841.741.79-0.08-4.17%2820032.11%
SPY240621P002650002023-06-02 12:02PM EDT2024-06-212.612.532.60-0.05-1.88%182729.90%
SPY241220P002650002023-05-18 11:15AM EDT2024-12-205.103.984.060.00-52,99927.27%
SPY250117P002650002023-05-25 12:34PM EDT2025-01-175.514.054.800.00-12627.75%
SPY250321P002650002023-06-01 3:22PM EDT2025-03-215.253.505.400.00-12527.21%
SPY251219P002650002023-05-30 3:22PM EDT2025-12-195.654.507.600.00-13225.14%