SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C003000002023-05-05 9:55AM EDT2023-06-09111.52127.74128.560.00-22189.16%
SPY230616C003000002023-06-05 2:36PM EDT2023-06-16127.65127.08128.46-1.21-0.94%4892105.47%
SPY230623C003000002023-05-23 11:53AM EDT2023-06-23119.04127.31128.240.00-81182.54%
SPY230630C003000002023-05-26 3:31PM EDT2023-06-30121.10127.32128.240.00-31,22670.12%
SPY230707C003000002023-06-05 10:33AM EDT2023-07-07128.50127.32128.24+5.30+4.30%1361.96%
SPY230721C003000002023-06-05 12:57PM EDT2023-07-21130.01127.40128.31+9.26+7.67%44752.59%
SPY230818C003000002023-06-05 10:42AM EDT2023-08-18129.53128.85129.73+16.83+14.93%6250.94%
SPY230915C003000002023-06-05 2:46PM EDT2023-09-15130.32130.34131.20+4.73+3.77%415750.43%
SPY230929C003000002023-06-02 10:10AM EDT2023-09-29128.75130.45131.310.00-1019247.61%
SPY231020C003000002023-05-22 10:09AM EDT2023-10-20122.80130.70131.810.00-11045.15%
SPY231215C003000002023-06-05 3:49PM EDT2023-12-15134.60133.78134.88-0.80-0.59%11,07044.06%
SPY231229C003000002023-06-05 9:39AM EDT2023-12-29135.90133.89135.00+0.28+0.21%115642.75%
SPY240119C003000002023-06-05 2:46PM EDT2024-01-19133.81134.23135.33-1.29-0.95%149141.27%
SPY240315C003000002023-05-26 3:02PM EDT2024-03-15132.00136.87138.300.00-220741.03%
SPY240328C003000002023-06-02 10:54AM EDT2024-03-28137.34137.02138.460.00-1240.33%
SPY240621C003000002023-06-02 12:20PM EDT2024-06-21141.00140.29141.940.00-334739.27%
SPY241220C003000002023-06-05 12:32PM EDT2024-12-20148.00144.96147.39+2.00+1.37%1040036.72%
SPY250117C003000002023-06-02 12:51PM EDT2025-01-17148.17144.01148.500.00-638936.68%
SPY250321C003000002023-05-31 9:39AM EDT2025-03-21141.25146.50150.500.00-217936.29%
SPY250620C003000002023-05-22 1:53PM EDT2025-06-20144.00148.00152.500.00--435.30%
SPY251219C003000002023-06-05 11:47AM EDT2025-12-19156.00153.90156.50+0.62+0.40%217033.93%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P003000002023-06-02 3:01PM EDT2023-06-090.010.000.010.00-11,292103.13%
SPY230616P003000002023-06-05 4:02PM EDT2023-06-160.010.010.02-0.01-50.00%22833,63867.19%
SPY230623P003000002023-06-02 3:42PM EDT2023-06-230.020.020.03-0.02-50.00%23,19755.08%
SPY230630P003000002023-06-05 3:13PM EDT2023-06-300.040.040.05-0.02-33.33%1,34111,66950.00%
SPY230707P003000002023-06-05 3:57PM EDT2023-07-070.060.050.06-0.04-40.00%35440845.12%
SPY230714P003000002023-06-05 2:13PM EDT2023-07-140.110.090.10-0.01-8.33%4011243.16%
SPY230721P003000002023-06-05 3:37PM EDT2023-07-210.140.130.14-0.03-17.65%2,86225,38441.36%
SPY230818P003000002023-06-05 3:40PM EDT2023-08-180.360.360.37-0.03-7.69%85632,92737.09%
SPY230915P003000002023-06-05 3:54PM EDT2023-09-150.660.650.66-0.02-2.94%3,43623,86034.56%
SPY230929P003000002023-06-05 4:09PM EDT2023-09-290.800.800.81-0.05-5.88%1,1302,88133.55%
SPY231020P003000002023-06-05 3:39PM EDT2023-10-201.061.051.07-0.06-5.36%4547,01432.43%
SPY231117P003000002023-06-05 12:10PM EDT2023-11-171.411.401.42-0.05-3.42%212731.19%
SPY231215P003000002023-06-05 3:49PM EDT2023-12-151.781.771.78-0.03-1.66%5634,62630.19%
SPY231229P003000002023-06-05 2:31PM EDT2023-12-291.951.911.95-0.04-2.01%82,18429.72%
SPY240119P003000002023-06-05 3:12PM EDT2024-01-192.242.162.21-0.01-0.44%65322,67229.10%
SPY240315P003000002023-06-05 3:17PM EDT2024-03-152.922.872.93-0.06-2.01%1033,07527.81%
SPY240328P003000002023-06-05 3:51PM EDT2024-03-283.113.063.11+0.02+0.65%5,02610,77427.59%
SPY240621P003000002023-06-05 2:50PM EDT2024-06-214.324.164.22-0.01-0.23%12921,73126.27%
SPY241220P003000002023-06-05 3:37PM EDT2024-12-206.546.406.48+0.01+0.15%2,0298,17824.39%
SPY250117P003000002023-06-05 2:43PM EDT2025-01-177.116.807.35+0.07+0.99%2569424.74%
SPY250321P003000002023-05-26 2:04PM EDT2025-03-218.506.008.400.00-114224.53%
SPY251219P003000002023-06-05 3:37PM EDT2025-12-1910.3410.0010.70-0.16-1.52%211,18622.36%