SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C002750002023-06-02 11:30AM EDT2023-06-09152.79152.05152.800.00-80360190.43%
SPY230616C002750002023-06-05 11:46AM EDT2023-06-16154.42152.02153.40+13.45+9.54%777125.88%
SPY230630C002750002023-04-24 10:18AM EDT2023-06-30140.09136.21137.100.00-10210.00%
SPY230721C002750002023-05-19 3:40PM EDT2023-07-21144.80152.29153.200.00-122362.06%
SPY230915C002750002023-04-24 3:09PM EDT2023-09-15142.41139.94140.900.00-5540.00%
SPY230929C002750002023-02-22 4:35PM EDT2023-09-29129.96127.08128.300.00-120.00%
SPY231020C002750002023-05-30 9:53AM EDT2023-10-20150.30154.93156.050.00--151.40%
SPY231215C002750002023-03-08 4:46PM EDT2023-12-15133.37141.78143.060.00-2390.00%
SPY231229C002750002023-06-02 12:26PM EDT2023-12-29158.43157.62158.760.00-4448.04%
SPY240119C002750002023-05-26 12:25PM EDT2024-01-19151.66157.85158.980.00-23246.21%
SPY240315C002750002023-03-17 10:51AM EDT2024-03-15129.81147.52149.350.00-5370.00%
SPY240621C002750002023-06-01 1:09PM EDT2024-06-21158.02162.75164.460.00-23042.98%
SPY241220C002750002023-06-02 9:56AM EDT2024-12-20164.88166.33168.850.00-67939.52%
SPY250117C002750002023-03-06 1:09PM EDT2025-01-17152.90147.50152.000.00-17230.00%
SPY251219C002750002023-05-30 10:55AM EDT2025-12-19169.76172.00176.000.00-24835.61%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P002750002023-06-02 9:30AM EDT2023-06-090.010.000.010.00-1003,916125.00%
SPY230616P002750002023-06-05 12:14PM EDT2023-06-160.010.010.02-0.01-50.00%105,27682.81%
SPY230623P002750002023-06-05 3:38PM EDT2023-06-230.010.010.02-0.01-50.00%396764.84%
SPY230630P002750002023-06-05 10:12AM EDT2023-06-300.030.020.030.00-1036,17457.42%
SPY230721P002750002023-06-05 12:19PM EDT2023-07-210.080.080.09-0.02-20.00%2010,62048.05%
SPY230818P002750002023-06-05 2:30PM EDT2023-08-180.240.220.23-0.01-4.00%836,54442.29%
SPY230915P002750002023-06-05 12:13PM EDT2023-09-150.440.440.45-0.03-6.38%43,51839.50%
SPY230929P002750002023-06-05 12:30PM EDT2023-09-290.550.540.56-0.08-12.70%372738.27%
SPY231020P002750002023-06-05 12:13PM EDT2023-10-200.720.720.74-0.04-5.26%11,19536.79%
SPY231117P002750002023-06-05 12:41PM EDT2023-11-170.990.970.99-0.05-4.81%5235.22%
SPY231215P002750002023-06-02 11:41AM EDT2023-12-151.341.221.240.00-8514,42333.89%
SPY231229P002750002023-06-05 2:29PM EDT2023-12-291.371.331.37-0.03-2.14%1090233.34%
SPY240119P002750002023-06-05 2:54PM EDT2024-01-191.571.511.55+0.01+0.64%3793,82632.52%
SPY240315P002750002023-06-05 3:02PM EDT2024-03-152.051.952.08-0.03-1.44%2625830.90%
SPY240621P002750002023-06-05 3:53PM EDT2024-06-212.962.922.98-0.18-5.73%193,51728.82%
SPY241220P002750002023-06-02 3:13PM EDT2024-12-204.724.574.650.00-613,48826.42%
SPY250117P002750002023-05-26 3:33PM EDT2025-01-175.754.645.550.00-112427.02%
SPY250321P002750002023-06-01 3:38PM EDT2025-03-216.104.006.000.00-11126.25%
SPY251219P002750002023-06-01 3:35PM EDT2025-12-198.505.508.500.00-116524.42%