SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003050002023-06-02 12:37PM EDT2023-06-16123.25122.09123.470.00-2284101.47%
SPY230630C003050002023-06-01 10:20AM EDT2023-06-30114.03122.33123.250.00-415767.43%
SPY230721C003050002023-05-15 9:51AM EDT2023-07-21108.00122.44123.340.00-15050.85%
SPY230818C003050002023-04-26 10:35AM EDT2023-08-18105.76116.54117.350.00-120.00%
SPY230915C003050002023-05-26 1:36PM EDT2023-09-15119.12125.47126.320.00-6012848.94%
SPY230929C003050002023-04-11 1:31PM EDT2023-09-29112.58112.32112.780.00-4250.00%
SPY231020C003050002023-04-12 3:28PM EDT2023-10-20110.27111.78112.680.00-240.00%
SPY231215C003050002023-06-02 12:37PM EDT2023-12-15130.09129.04130.140.00-29742.98%
SPY231229C003050002023-06-01 9:52AM EDT2023-12-29119.56129.17130.280.00-302841.73%
SPY240119C003050002023-06-05 12:59PM EDT2024-01-19132.12129.54130.65+0.63+0.48%230940.34%
SPY240315C003050002023-06-05 11:42AM EDT2024-03-15134.56132.29133.71+21.11+18.61%118140.17%
SPY240328C003050002023-04-12 2:32PM EDT2024-03-28118.25118.09119.670.00-230.00%
SPY240621C003050002023-05-22 9:35AM EDT2024-06-21130.00135.86137.490.00-192238.55%
SPY241220C003050002023-06-05 9:36AM EDT2024-12-20143.84140.75143.16+0.42+0.29%28736.18%
SPY250117C003050002023-03-28 11:04AM EDT2025-01-17116.00127.50132.000.00-12526.28%
SPY250321C003050002023-02-27 12:19PM EDT2025-03-21124.17119.50124.500.00-1716.73%
SPY251219C003050002023-05-15 10:09AM EDT2025-12-19133.64148.00152.500.00-21033.50%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P003050002023-06-01 3:06PM EDT2023-06-090.010.000.010.00-5,0255,73796.88%
SPY230616P003050002023-06-05 11:40AM EDT2023-06-160.020.010.02-0.01-33.33%1835,21564.84%
SPY230623P003050002023-06-05 12:30PM EDT2023-06-230.030.020.03-0.01-25.00%348852.73%
SPY230630P003050002023-06-05 1:09PM EDT2023-06-300.050.040.05-0.01-16.67%226,46647.85%
SPY230707P003050002023-06-05 11:51AM EDT2023-07-070.080.060.07-0.02-20.00%109743.85%
SPY230721P003050002023-06-05 9:32AM EDT2023-07-210.170.150.16-0.01-5.56%1008,15140.28%
SPY230818P003050002023-06-05 12:13PM EDT2023-08-180.400.390.40-0.03-6.98%75,45235.99%
SPY230915P003050002023-06-05 2:12PM EDT2023-09-150.710.700.72-0.06-7.79%911,04833.64%
SPY230929P003050002023-06-05 2:31PM EDT2023-09-290.890.860.88-0.21-19.09%1440932.67%
SPY231020P003050002023-06-05 2:30PM EDT2023-10-201.141.131.16-0.12-9.52%678,71831.62%
SPY231117P003050002023-06-02 3:19PM EDT2023-11-171.571.511.530.00-12112130.42%
SPY231215P003050002023-06-02 3:57PM EDT2023-12-151.941.881.910.00-157,38529.46%
SPY231229P003050002023-06-02 1:58PM EDT2023-12-292.152.062.100.00-112229.04%
SPY240119P003050002023-06-05 2:29PM EDT2024-01-192.382.332.37-0.03-1.24%4044,14928.42%
SPY240315P003050002023-06-05 3:02PM EDT2024-03-153.173.033.21-0.02-0.63%2054727.36%
SPY240328P003050002023-06-05 12:38PM EDT2024-03-283.283.253.42-0.06-1.80%38027.18%
SPY240621P003050002023-06-05 3:24PM EDT2024-06-214.514.464.53-1.16-20.46%1350325.79%
SPY241220P003050002023-06-01 10:41AM EDT2024-12-208.006.836.940.00-1382,13624.02%
SPY250117P003050002023-06-02 1:22PM EDT2025-01-177.186.557.800.00-517024.32%
SPY250321P003050002023-03-24 3:58PM EDT2025-03-2112.488.5011.780.00-3726.62%
SPY251219P003050002023-06-05 3:17PM EDT2025-12-1911.009.0011.40-1.10-9.09%277722.10%