SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:325.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003250002023-06-06 11:09AM EDT2023-06-16103.550.000.000.00-200.00%
SPY230630C003250002023-05-19 10:06AM EDT2023-06-3096.560.000.000.00-100.00%
SPY230721C003250002023-04-28 9:30AM EDT2023-07-2190.0696.7497.640.00-1120.00%
SPY230818C003250002023-05-26 3:29PM EDT2023-08-1898.850.000.000.00-300.00%
SPY230915C003250002023-06-01 2:21PM EDT2023-09-15101.540.000.000.00-100.00%
SPY230929C003250002023-05-19 10:05AM EDT2023-09-29100.290.000.000.00-100.00%
SPY231020C003250002023-06-05 3:34PM EDT2023-10-20107.300.000.000.00-100.00%
SPY231215C003250002023-05-23 11:54AM EDT2023-12-15103.130.000.000.00-400.00%
SPY231229C003250002023-05-18 2:20PM EDT2023-12-29101.700.000.000.00-200.00%
SPY240119C003250002023-06-06 3:56PM EDT2024-01-19112.290.000.000.00-100.00%
SPY240315C003250002023-06-06 10:34AM EDT2024-03-15115.120.000.000.00-3300.00%
SPY240328C003250002023-05-18 1:21PM EDT2024-03-28106.420.000.000.00-200.00%
SPY240621C003250002023-06-06 3:52PM EDT2024-06-21119.910.000.000.00-100.00%
SPY241220C003250002023-06-01 4:08PM EDT2024-12-20120.570.000.000.00-100.00%
SPY250117C003250002023-06-05 11:31AM EDT2025-01-17127.200.000.000.00-1200.00%
SPY250321C003250002023-05-18 1:31PM EDT2025-03-21118.000.000.000.00-100.00%
SPY251219C003250002023-05-09 10:03AM EDT2025-12-19121.900.000.000.00-100.00%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P003250002023-06-05 10:00AM EDT2023-06-090.010.000.000.00-5050.00%
SPY230616P003250002023-06-06 3:08PM EDT2023-06-160.030.000.000.00-144025.00%
SPY230623P003250002023-06-05 9:51AM EDT2023-06-230.050.000.000.00-6025.00%
SPY230630P003250002023-06-06 4:05PM EDT2023-06-300.060.000.000.00-6025.00%
SPY230707P003250002023-06-06 3:29PM EDT2023-07-070.090.000.000.00-15025.00%
SPY230714P003250002023-06-02 12:42PM EDT2023-07-140.200.000.000.00-1012.50%
SPY230721P003250002023-06-06 3:58PM EDT2023-07-210.190.000.000.00-457012.50%
SPY230818P003250002023-06-06 12:49PM EDT2023-08-180.490.000.000.00-56012.50%
SPY230915P003250002023-06-06 2:53PM EDT2023-09-150.850.000.000.00-40012.50%
SPY230929P003250002023-06-06 11:49AM EDT2023-09-291.090.000.000.00-8012.50%
SPY231020P003250002023-06-06 2:09PM EDT2023-10-201.450.000.000.00-13406.25%
SPY231117P003250002023-06-06 1:55PM EDT2023-11-171.940.000.000.00-606.25%
SPY231215P003250002023-06-06 3:41PM EDT2023-12-152.350.000.000.00-11506.25%
SPY231229P003250002023-06-06 4:10PM EDT2023-12-292.520.000.000.00-406.25%
SPY240119P003250002023-06-06 3:54PM EDT2024-01-192.900.000.000.00-20006.25%
SPY240315P003250002023-06-06 3:08PM EDT2024-03-153.930.000.000.00-406.25%
SPY240328P003250002023-06-06 3:18PM EDT2024-03-284.180.000.000.00-306.25%
SPY240621P003250002023-06-06 3:38PM EDT2024-06-215.600.000.000.00-606.25%
SPY241220P003250002023-06-06 3:08PM EDT2024-12-209.050.000.000.00-503.13%
SPY250117P003250002023-06-05 2:53PM EDT2025-01-179.200.000.000.00-5903.13%
SPY250321P003250002023-06-05 2:33PM EDT2025-03-2110.250.000.000.00-203.13%
SPY251219P003250002023-06-05 3:25PM EDT2025-12-1913.700.000.000.00-3503.13%