SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003350002023-06-09 11:25AM EDT2023-06-1695.8594.8296.23+1.56+1.65%3424696.88%
SPY230630C003350002023-06-09 2:42PM EDT2023-06-3095.4094.9995.96+4.42+4.86%677955.13%
SPY230707C003350002023-05-30 2:38PM EDT2023-07-0786.6495.0095.970.00--053.49%
SPY230721C003350002023-06-02 10:56AM EDT2023-07-2192.8095.3196.260.00-323445.85%
SPY230818C003350002023-06-02 1:42PM EDT2023-08-1895.7197.0597.970.00-41242.95%
SPY230915C003350002023-06-09 12:30PM EDT2023-09-1598.3698.8099.69+0.35+0.36%1028141.08%
SPY230929C003350002023-06-06 10:17AM EDT2023-09-2996.9498.9899.860.00-141138.83%
SPY231020C003350002023-03-03 3:39PM EDT2023-10-2080.6284.8686.030.00-200.00%
SPY231215C003350002023-05-31 12:16PM EDT2023-12-1592.87103.29104.370.00-746837.04%
SPY231229C003350002023-04-28 11:29AM EDT2023-12-2991.6896.0897.360.00-11323.82%
SPY240119C003350002023-06-09 1:27PM EDT2024-01-19104.42104.10105.16+3.42+3.39%186835.05%
SPY240315C003350002023-05-09 2:00PM EDT2024-03-1593.50106.68107.250.00-419033.68%
SPY240328C003350002023-05-26 1:39PM EDT2024-03-28100.45107.74109.110.00-2534.87%
SPY240621C003350002023-06-01 3:53PM EDT2024-06-21105.21111.92113.610.00-23534.62%
SPY241220C003350002023-06-08 3:49PM EDT2024-12-20118.42118.69120.690.00-18233.20%
SPY250117C003350002023-06-05 12:20PM EDT2025-01-17119.27118.00122.370.00-34433.47%
SPY250321C003350002023-06-05 10:18AM EDT2025-03-21119.88116.39126.390.00-121034.20%
SPY251219C003350002023-05-31 2:28PM EDT2025-12-19120.80124.01134.010.00-23032.42%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P003350002023-06-09 1:16PM EDT2023-06-160.010.020.03-0.02-66.67%7124,29964.06%
SPY230623P003350002023-06-09 10:44AM EDT2023-06-230.050.040.050.00-11,20948.63%
SPY230630P003350002023-06-09 9:31AM EDT2023-06-300.060.070.08-0.02-25.00%341,93941.80%
SPY230707P003350002023-06-09 3:45PM EDT2023-07-070.120.110.120.00-11532,64938.09%
SPY230721P003350002023-06-09 3:26PM EDT2023-07-210.240.230.24+0.01+4.35%16039,66834.03%
SPY230818P003350002023-06-09 11:56AM EDT2023-08-180.560.530.54+0.02+3.70%17529,07729.88%
SPY230915P003350002023-06-09 3:39PM EDT2023-09-150.960.940.95-0.01-1.03%576,71427.95%
SPY230929P003350002023-06-09 3:41PM EDT2023-09-291.171.161.18-0.04-3.31%32,46127.28%
SPY231020P003350002023-06-09 11:48AM EDT2023-10-201.541.541.560.00-21,97626.54%
SPY231117P003350002023-06-06 11:34AM EDT2023-11-172.342.062.090.00-18025.77%
SPY231215P003350002023-06-09 3:52PM EDT2023-12-152.572.572.600.00-2,3418,59125.07%
SPY231229P003350002023-06-07 3:17PM EDT2023-12-293.052.802.860.00-752,56824.78%
SPY240119P003350002023-06-09 3:07PM EDT2024-01-193.253.163.24+0.05+1.56%787,82724.37%
SPY240315P003350002023-06-08 9:54AM EDT2024-03-154.674.144.320.00-11,46123.60%
SPY240328P003350002023-06-09 9:30AM EDT2024-03-284.554.414.60-0.16-3.40%38923.49%
SPY240621P003350002023-06-09 3:22PM EDT2024-06-215.955.636.42-0.23-3.72%341,67622.92%
SPY241220P003350002023-06-06 11:56AM EDT2024-12-209.918.739.670.00-22,49821.70%
SPY250117P003350002023-06-08 11:57AM EDT2025-01-179.508.429.900.00-114621.37%
SPY250321P003350002023-03-27 9:52AM EDT2025-03-2118.9214.5019.500.00-6326.92%
SPY250620P003350002023-05-19 11:33AM EDT2025-06-2015.026.7916.790.00-2223.56%
SPY251219P003350002023-06-07 4:00PM EDT2025-12-1914.668.2415.050.00-144620.14%