SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C003450002023-05-26 2:22PM EDT2023-06-0275.0183.4383.610.00-34198.24%
SPY230609C003450002023-05-31 10:17AM EDT2023-06-0973.0383.8284.050.00-1081.69%
SPY230616C003450002023-06-02 12:25PM EDT2023-06-1683.1784.3384.59+4.82+6.15%1021666.69%
SPY230623C003450002023-05-25 2:37PM EDT2023-06-2370.1683.9284.290.00--051.34%
SPY230630C003450002023-05-22 10:07AM EDT2023-06-3075.1783.9384.600.00-14449.08%
SPY230721C003450002023-05-22 2:22PM EDT2023-07-2176.8384.3385.260.00-521040.92%
SPY230818C003450002023-05-31 12:14PM EDT2023-08-1875.9586.3487.220.00-106539.23%
SPY230915C003450002023-06-01 2:21PM EDT2023-09-1582.5388.0388.870.00-4611137.44%
SPY230929C003450002023-05-09 2:19PM EDT2023-09-2975.4288.6489.480.00-212336.40%
SPY231020C003450002023-05-15 10:13AM EDT2023-10-2074.5589.1290.220.00-21334.89%
SPY231215C003450002023-05-31 12:14PM EDT2023-12-1583.7793.2894.350.00-1043135.11%
SPY231229C003450002023-03-31 11:03AM EDT2023-12-2978.1084.7685.510.00-25620.47%
SPY240119C003450002023-06-02 1:29PM EDT2024-01-1994.6094.2595.38+9.72+11.45%759333.55%
SPY240315C003450002023-06-01 10:45AM EDT2024-03-1590.3497.7299.030.00-221233.73%
SPY240328C003450002023-05-19 4:13PM EDT2024-03-2890.5898.0499.380.00-61633.32%
SPY240621C003450002023-06-01 3:53PM EDT2024-06-21102.14102.44104.10+5.27+5.44%13,91533.22%
SPY241220C003450002023-05-31 1:58PM EDT2024-12-20101.90109.88111.720.00-16732.18%
SPY250117C003450002023-05-16 12:21PM EDT2025-01-1797.00108.86113.290.00-13432.36%
SPY250321C003450002023-05-18 3:58PM EDT2025-03-21105.47111.00116.000.00-3832.31%
SPY251219C003450002023-05-05 11:45AM EDT2025-12-19105.96119.00124.000.00-1530.90%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602P003450002023-06-02 1:40PM EDT2023-06-020.010.000.010.00-11112,807131.25%
SPY230609P003450002023-06-02 1:03PM EDT2023-06-090.010.010.02-0.04-80.00%1181,57550.00%
SPY230616P003450002023-06-02 3:09PM EDT2023-06-160.060.060.07-0.06-50.00%333042.97%
SPY230623P003450002023-06-02 2:54PM EDT2023-06-230.090.090.10-0.07-43.75%9036,41536.96%
SPY230630P003450002023-06-02 2:49PM EDT2023-06-300.150.150.16-0.08-34.78%828,47934.18%
SPY230707P003450002023-06-02 2:46PM EDT2023-07-070.200.200.21-0.11-35.48%8,1964531.86%
SPY230721P003450002023-06-02 2:51PM EDT2023-07-210.380.370.38-0.16-29.63%17,83628,29429.57%
SPY230818P003450002023-06-02 2:47PM EDT2023-08-180.850.850.86-0.27-24.11%6510,23527.31%
SPY230915P003450002023-06-02 2:36PM EDT2023-09-151.481.451.47-0.39-20.86%37915,01526.17%
SPY230929P003450002023-06-02 2:58PM EDT2023-09-291.831.801.81-0.45-19.74%7025.78%
SPY231020P003450002023-06-02 1:56PM EDT2023-10-202.342.332.33-0.46-16.43%402,02625.28%
SPY231215P003450002023-06-02 2:36PM EDT2023-12-153.683.653.68-1.10-23.01%53,53624.16%
SPY231229P003450002023-06-02 11:55AM EDT2023-12-294.103.984.01-0.60-12.77%21,00523.94%
SPY240119P003450002023-06-02 2:38PM EDT2024-01-194.444.424.48-0.84-15.91%45919,36023.59%
SPY240315P003450002023-06-02 12:40PM EDT2024-03-155.855.665.83-1.14-16.31%7023.00%
SPY240328P003450002023-06-02 1:05PM EDT2024-03-286.185.976.18-1.43-18.79%1412722.94%
SPY240621P003450002023-06-02 3:09PM EDT2024-06-217.907.488.00-2.30-22.55%1061,23422.16%
SPY241220P003450002023-06-02 9:43AM EDT2024-12-2012.0011.2512.02-1.10-8.40%14,75221.38%
SPY250117P003450002023-06-02 1:04PM EDT2025-01-1711.8010.7212.85-2.16-15.47%106021.46%
SPY250321P003450002023-06-02 1:06PM EDT2025-03-2112.9310.8514.44-4.41-25.43%21021.46%
SPY251219P003450002023-05-19 10:29AM EDT2025-12-1917.6514.5019.50-0.85-4.59%1020620.72%