SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:295.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C002950002023-06-06 9:31AM EDT2023-06-16131.790.000.000.00-100.00%
SPY230630C002950002023-06-01 1:27PM EDT2023-06-30127.300.000.000.00-200.00%
SPY230721C002950002023-04-06 11:05AM EDT2023-07-21115.45119.26120.060.00-1420.00%
SPY230818C002950002023-05-31 12:52PM EDT2023-08-18124.320.000.000.00-600.00%
SPY230915C002950002023-06-05 1:07PM EDT2023-09-15137.950.000.000.00-700.00%
SPY230929C002950002023-04-19 2:01PM EDT2023-09-29126.04127.44128.330.00-10260.00%
SPY231215C002950002023-05-18 4:05PM EDT2023-12-15131.950.000.000.00-2000.00%
SPY231229C002950002023-03-06 4:39PM EDT2023-12-29120.63121.44122.930.00-670.00%
SPY240119C002950002023-05-17 2:59PM EDT2024-01-19128.200.000.000.00-200.00%
SPY240315C002950002023-03-08 4:48PM EDT2024-03-15118.77125.97127.960.00-861330.00%
SPY240328C002950002023-05-25 10:47AM EDT2024-03-28130.450.000.000.00-100.00%
SPY240621C002950002023-03-21 4:12PM EDT2024-06-21122.34131.55134.050.00-502620.04%
SPY241220C002950002023-05-19 9:44AM EDT2024-12-20144.510.000.000.00-200.00%
SPY250117C002950002023-03-14 10:11AM EDT2025-01-17120.11135.50140.000.00-23525.27%
SPY250321C002950002023-02-01 5:07PM EDT2025-03-21144.84133.50138.500.00-1222.38%
SPY251219C002950002023-03-29 1:51PM EDT2025-12-19137.00146.00150.500.00--227.83%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P002950002023-06-01 10:51AM EDT2023-06-090.010.000.000.00-34050.00%
SPY230616P002950002023-06-06 10:07AM EDT2023-06-160.010.000.000.00-15050.00%
SPY230623P002950002023-06-06 9:37AM EDT2023-06-230.020.000.000.00-200025.00%
SPY230630P002950002023-06-06 2:35PM EDT2023-06-300.020.000.000.00-3025.00%
SPY230721P002950002023-06-06 1:17PM EDT2023-07-210.110.000.000.00-4025.00%
SPY230818P002950002023-06-06 4:04PM EDT2023-08-180.270.000.000.00-27012.50%
SPY230915P002950002023-06-06 3:25PM EDT2023-09-150.510.000.000.00-6012.50%
SPY230929P002950002023-06-06 9:45AM EDT2023-09-290.730.000.000.00-200012.50%
SPY231020P002950002023-06-06 2:35PM EDT2023-10-200.880.000.000.00-1012.50%
SPY231117P002950002023-06-05 11:27AM EDT2023-11-171.340.000.000.00-1012.50%
SPY231215P002950002023-06-06 2:42PM EDT2023-12-151.490.000.000.00-6012.50%
SPY231229P002950002023-06-06 10:12AM EDT2023-12-291.730.000.000.00-2012.50%
SPY240119P002950002023-06-05 1:09PM EDT2024-01-192.010.000.000.00-324012.50%
SPY240315P002950002023-06-05 3:10PM EDT2024-03-152.780.000.000.00-2106.25%
SPY240328P002950002023-06-02 9:37AM EDT2024-03-283.140.000.000.00-206.25%
SPY240621P002950002023-06-06 3:08PM EDT2024-06-213.660.000.000.00-506.25%
SPY241220P002950002023-06-06 3:08PM EDT2024-12-205.770.000.000.00-2406.25%
SPY250117P002950002023-06-01 3:35PM EDT2025-01-177.150.000.000.00-506.25%
SPY250321P002950002023-04-20 2:03PM EDT2025-03-2110.206.009.650.00-110826.69%
SPY251219P002950002023-06-06 3:55PM EDT2025-12-199.700.000.000.00-1106.25%