SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C003200002023-05-23 10:35AM EDT2023-06-0298.43100.45101.320.00-2033131.25%
SPY230616C003200002023-05-26 9:30AM EDT2023-06-1696.33101.20102.14+0.35+0.36%160276.64%
SPY230623C003200002023-05-26 3:36PM EDT2023-06-23101.00101.20102.13+101.00-2065.45%
SPY230630C003200002023-04-18 1:06PM EDT2023-06-3097.27100.50100.930.00-1232051.56%
SPY230721C003200002023-04-18 9:46AM EDT2023-07-2199.22100.86101.250.00-1042.73%
SPY230818C003200002023-05-26 10:30AM EDT2023-08-18102.60103.49104.37+7.89+8.33%3446.92%
SPY230915C003200002023-05-19 10:04AM EDT2023-09-15104.91105.21106.190.00-116244.98%
SPY230929C003200002023-05-18 3:15PM EDT2023-09-29103.06105.45106.420.00-23842.85%
SPY231020C003200002023-05-26 9:30AM EDT2023-10-20101.83106.12107.20+4.68+4.82%1541.14%
SPY231215C003200002023-05-25 1:52PM EDT2023-12-15104.80109.67110.500.00-11,05439.90%
SPY231229C003200002023-05-12 9:30AM EDT2023-12-29103.35109.73111.060.00-18839.34%
SPY240119C003200002023-05-22 10:21AM EDT2024-01-19109.60110.16111.760.00-866638.45%
SPY240315C003200002023-05-10 12:17PM EDT2024-03-15104.93113.34115.250.00-127838.39%
SPY240621C003200002023-05-24 3:16PM EDT2024-06-21109.60117.51119.520.00-71,69737.02%
SPY241220C003200002023-05-23 12:37PM EDT2024-12-20121.01123.41125.890.00-168434.99%
SPY250117C003200002023-04-18 11:33AM EDT2025-01-17119.50120.00125.000.00-23233.57%
SPY250321C003200002023-02-10 5:11PM EDT2025-03-21120.5597.00102.000.00-22613.43%
SPY251219C003200002023-04-24 3:53PM EDT2025-12-19127.06123.00128.000.00-16428.45%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602P003200002023-05-26 3:47PM EDT2023-06-020.030.030.040.00-5322,33785.16%
SPY230609P003200002023-05-26 4:00PM EDT2023-06-090.070.070.080.00-4771,45559.57%
SPY230616P003200002023-05-26 3:58PM EDT2023-06-160.140.130.14-0.01-6.67%12146,91250.78%
SPY230623P003200002023-05-26 11:53AM EDT2023-06-230.150.170.19-0.04-21.05%5472745.36%
SPY230630P003200002023-05-26 3:54PM EDT2023-06-300.260.240.26-0.03-10.34%8218,31242.04%
SPY230707P003200002023-05-26 3:24PM EDT2023-07-070.340.240.42+0.34-3-41.04%
SPY230721P003200002023-05-26 4:02PM EDT2023-07-210.560.540.56-0.10-15.15%48247,10337.01%
SPY230818P003200002023-05-26 3:46PM EDT2023-08-181.021.011.03-0.20-16.39%64625,33733.51%
SPY230915P003200002023-05-26 3:47PM EDT2023-09-151.591.571.60-0.26-14.05%13417,85131.65%
SPY230929P003200002023-05-26 9:50AM EDT2023-09-292.031.811.96-0.24-10.57%54,34331.18%
SPY231020P003200002023-05-26 3:59PM EDT2023-10-202.362.252.37-0.38-13.87%544,19730.13%
SPY231215P003200002023-05-26 12:55PM EDT2023-12-153.453.433.47-0.43-11.08%7034,32828.18%
SPY231229P003200002023-05-26 3:59PM EDT2023-12-293.733.673.73-0.34-8.35%3355427.78%
SPY240119P003200002023-05-26 4:01PM EDT2024-01-194.144.074.12-0.43-9.41%15717,81227.25%
SPY240315P003200002023-05-26 3:03PM EDT2024-03-155.165.085.27-0.55-9.63%15,33326.31%
SPY240328P003200002023-05-25 9:33AM EDT2024-03-286.205.355.680.00-110426.34%
SPY240621P003200002023-05-26 10:46AM EDT2024-06-217.006.307.30-1.25-15.15%34,28925.24%
SPY241220P003200002023-05-26 11:50AM EDT2024-12-209.879.0510.20-1.47-12.96%214,58023.44%
SPY250117P003200002023-05-26 3:19PM EDT2025-01-1710.198.7511.56-0.81-7.36%1223723.99%
SPY250321P003200002023-05-12 12:29PM EDT2025-03-2113.008.8311.250.00-18122.59%
SPY251219P003200002023-05-26 10:58AM EDT2025-12-1914.3011.5014.70-0.85-5.61%11,07121.15%