SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C002800002023-06-02 11:30AM EDT2023-06-09147.78147.06147.800.00-200183.79%
SPY230616C002800002023-06-05 10:23AM EDT2023-06-16148.59147.04148.41+8.67+6.20%350121.83%
SPY230630C002800002023-04-24 10:18AM EDT2023-06-30135.12131.24132.150.00-20820.00%
SPY230721C002800002023-05-31 3:51PM EDT2023-07-21139.13147.31148.210.00-110060.06%
SPY230818C002800002023-03-21 1:11PM EDT2023-08-18122.72135.41136.520.00-210.00%
SPY230915C002800002023-05-24 1:40PM EDT2023-09-15135.33149.87150.740.00-25954.76%
SPY230929C002800002023-05-02 10:32AM EDT2023-09-29135.84142.12143.070.00-250.00%
SPY231020C002800002023-03-08 4:50PM EDT2023-10-20125.67134.72135.990.00--200.00%
SPY231215C002800002023-05-30 3:33PM EDT2023-12-15147.44152.77153.910.00-220448.47%
SPY231229C002800002023-06-02 12:26PM EDT2023-12-29153.71152.86153.990.00-41046.96%
SPY240119C002800002023-06-01 11:18AM EDT2024-01-19146.22153.10154.230.00-1814345.20%
SPY240315C002800002023-06-02 12:01PM EDT2024-03-15156.47155.33156.810.00-114144.56%
SPY240621C002800002023-06-02 9:52AM EDT2024-06-21156.98158.22159.920.00-183242.22%
SPY241220C002800002023-05-04 1:39PM EDT2024-12-20143.22162.90165.320.00-33539.65%
SPY250117C002800002023-06-02 9:57AM EDT2025-01-17161.73161.50166.000.00-112439.28%
SPY250321C002800002023-05-08 11:22AM EDT2025-03-21151.00163.00167.500.00-1338.52%
SPY250620C002800002023-06-02 3:28PM EDT2025-06-20168.05164.00169.000.00-4437.18%
SPY251219C002800002023-05-19 2:10PM EDT2025-12-19162.38168.00172.000.00-21335.24%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P002800002023-06-02 12:56PM EDT2023-06-090.010.000.010.00-1927121.88%
SPY230616P002800002023-06-05 12:12PM EDT2023-06-160.010.010.020.00-2516,34579.69%
SPY230623P002800002023-06-02 9:32AM EDT2023-06-230.020.010.020.00-145062.50%
SPY230630P002800002023-06-05 2:40PM EDT2023-06-300.030.030.04-0.01-25.00%3634,88857.03%
SPY230721P002800002023-06-05 12:16PM EDT2023-07-210.100.090.10-0.01-9.09%42414,51046.78%
SPY230818P002800002023-06-05 1:56PM EDT2023-08-180.250.250.26-0.02-7.41%4025,89441.41%
SPY230915P002800002023-06-05 10:46AM EDT2023-09-150.500.470.490.00-843,88738.55%
SPY230929P002800002023-06-05 1:23PM EDT2023-09-290.580.580.60-0.05-7.94%176737.28%
SPY231020P002800002023-06-02 10:26AM EDT2023-10-200.870.770.790.00-151,30635.86%
SPY231215P002800002023-06-05 11:37AM EDT2023-12-151.371.311.33-0.01-0.72%913,72833.13%
SPY231229P002800002023-06-05 9:30AM EDT2023-12-291.521.431.46-0.07-4.40%198232.56%
SPY240119P002800002023-06-05 2:31PM EDT2024-01-191.671.621.66-0.04-2.34%3544,10131.81%
SPY240315P002800002023-06-05 3:03PM EDT2024-03-152.212.142.20-0.05-2.21%5223830.19%
SPY240621P002800002023-06-05 2:34PM EDT2024-06-213.223.133.20-0.11-3.30%82,78328.31%
SPY241220P002800002023-06-02 1:55PM EDT2024-12-205.054.894.970.00-51,76126.00%
SPY250117P002800002023-06-05 1:38PM EDT2025-01-175.503.745.85+0.10+1.85%341926.53%
SPY250321P002800002023-06-01 3:37PM EDT2025-03-216.504.506.600.00-13326.10%
SPY251219P002800002023-06-01 2:46PM EDT2025-12-198.906.009.000.00-148124.09%