SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C002850002023-05-03 10:47AM EDT2023-06-16127.27141.88142.150.00-33285.16%
SPY230623C002850002023-06-01 10:01AM EDT2023-06-23133.28142.28143.200.00--192.07%
SPY230630C002850002023-04-24 10:18AM EDT2023-06-30130.18126.27127.160.00-10230.00%
SPY230721C002850002023-05-19 3:39PM EDT2023-07-21134.89142.33143.230.00-1313258.13%
SPY230818C002850002023-05-26 10:30AM EDT2023-08-18136.63143.60144.480.00-5055.54%
SPY230915C002850002023-05-17 2:01PM EDT2023-09-15135.00144.99145.850.00-106453.32%
SPY230929C002850002023-05-24 1:40PM EDT2023-09-29130.70145.07145.930.00--050.29%
SPY231215C002850002023-04-26 2:43PM EDT2023-12-15128.24142.35143.470.00-102632.06%
SPY231229C002850002023-04-17 3:14PM EDT2023-12-29136.80136.99138.310.00-250.00%
SPY240119C002850002023-04-25 3:16PM EDT2024-01-19130.94136.78138.250.00-3220.00%
SPY240315C002850002023-04-24 10:44AM EDT2024-03-15137.64135.43137.130.00-1521870.00%
SPY240621C002850002023-06-05 11:46AM EDT2024-06-21156.41153.71155.40+10.38+7.11%710041.47%
SPY241220C002850002023-06-01 1:09PM EDT2024-12-20153.61157.71160.200.00-25738.38%
SPY250117C002850002023-02-15 4:18PM EDT2025-01-17149.44125.00129.500.00-670.00%
SPY250321C002850002023-02-17 1:27PM EDT2025-03-21144.65127.00131.000.00-150.00%
SPY251219C002850002023-05-04 1:39PM EDT2025-12-19145.02164.50169.000.00-31535.47%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P002850002023-06-01 12:05PM EDT2023-06-090.010.000.010.00-111,145115.63%
SPY230616P002850002023-06-05 2:25PM EDT2023-06-160.010.010.02-0.01-50.00%3212,67276.56%
SPY230623P002850002023-06-05 2:40PM EDT2023-06-230.020.010.02-0.03-60.00%55725059.77%
SPY230630P002850002023-06-05 4:00PM EDT2023-06-300.030.020.03-0.01-25.00%221,43953.13%
SPY230721P002850002023-06-05 2:41PM EDT2023-07-210.100.100.11-0.03-23.08%3648,18745.41%
SPY230818P002850002023-06-05 2:31PM EDT2023-08-180.280.270.28-0.02-6.67%12,89740.23%
SPY230915P002850002023-06-05 3:40PM EDT2023-09-150.520.510.52-0.04-7.14%422,14737.45%
SPY230929P002850002023-06-02 10:06AM EDT2023-09-290.720.630.650.00-2002,33536.38%
SPY231020P002850002023-06-05 3:34PM EDT2023-10-200.850.830.85-0.04-4.49%11,05334.99%
SPY231215P002850002023-06-02 3:48PM EDT2023-12-151.431.411.43-0.04-2.72%73,03332.39%
SPY231229P002850002023-06-05 10:12AM EDT2023-12-291.631.541.57-0.27-14.21%339131.84%
SPY240119P002850002023-06-05 2:46PM EDT2024-01-191.821.741.780.00-6694,23531.11%
SPY240315P002850002023-06-05 12:48PM EDT2024-03-152.422.302.36+0.03+1.26%2920829.58%
SPY240621P002850002023-06-05 12:41PM EDT2024-06-213.373.363.43-0.10-2.88%164727.79%
SPY241220P002850002023-06-05 3:05PM EDT2024-12-205.435.235.32-0.22-3.89%12,28625.60%
SPY250117P002850002023-05-30 9:33AM EDT2025-01-176.504.176.200.00-13626.08%
SPY250321P002850002023-05-16 3:36PM EDT2025-03-218.164.507.000.00-22025.69%
SPY251219P002850002023-06-01 3:33PM EDT2025-12-199.556.509.400.00-235823.65%