SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C003500002023-06-05 12:05PM EDT2023-06-0878.870.000.000.00-1500.00%
SPY230609C003500002023-06-07 10:22AM EDT2023-06-0978.880.000.000.00-100.00%
SPY230616C003500002023-06-07 12:44PM EDT2023-06-1678.080.000.000.00-400.00%
SPY230623C003500002023-05-30 11:08AM EDT2023-06-2371.930.000.000.00-1200.00%
SPY230630C003500002023-06-07 9:32AM EDT2023-06-3079.350.000.000.00-4900.00%
SPY230721C003500002023-06-02 3:59PM EDT2023-07-2179.260.000.000.00-400.00%
SPY230818C003500002023-06-07 1:16PM EDT2023-08-1879.390.000.000.00-400.00%
SPY230915C003500002023-06-07 4:08PM EDT2023-09-1581.410.000.000.00-4500.00%
SPY230929C003500002023-06-06 12:24PM EDT2023-09-2982.910.000.000.00-300.00%
SPY231020C003500002023-06-02 1:12PM EDT2023-10-2084.470.000.000.00-700.00%
SPY231215C003500002023-06-07 3:24PM EDT2023-12-1587.020.000.000.00-100.00%
SPY231229C003500002023-06-07 9:32AM EDT2023-12-2989.100.000.000.00-4900.00%
SPY240119C003500002023-06-05 3:39PM EDT2024-01-1989.000.000.000.00-100.00%
SPY240315C003500002023-06-06 3:39PM EDT2024-03-1593.180.000.000.00-100.00%
SPY240328C003500002023-06-05 12:51PM EDT2024-03-2895.280.000.000.00-300.00%
SPY240621C003500002023-06-05 3:55PM EDT2024-06-2198.200.000.000.00-800.00%
SPY241220C003500002023-06-02 3:20PM EDT2024-12-20105.740.000.000.00-1300.00%
SPY250117C003500002023-06-07 1:20PM EDT2025-01-17107.350.000.000.00-100.00%
SPY250321C003500002023-06-02 10:13AM EDT2025-03-21106.860.000.000.00-100.00%
SPY250620C003500002023-05-18 1:31PM EDT2025-06-20102.180.000.000.00-100.00%
SPY251219C003500002023-06-07 10:55AM EDT2025-12-19116.270.000.000.00-400.00%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P003500002023-06-01 3:41PM EDT2023-06-080.030.000.000.00--050.00%
SPY230609P003500002023-06-05 3:51PM EDT2023-06-090.010.000.000.00-62050.00%
SPY230612P003500002023-06-07 3:15PM EDT2023-06-120.010.000.000.00-14025.00%
SPY230613P003500002023-06-05 2:44PM EDT2023-06-130.020.000.000.00-40025.00%
SPY230616P003500002023-06-07 4:01PM EDT2023-06-160.040.000.000.00-262025.00%
SPY230623P003500002023-06-07 1:54PM EDT2023-06-230.060.000.000.00-858025.00%
SPY230630P003500002023-06-07 3:58PM EDT2023-06-300.110.000.000.00-563012.50%
SPY230707P003500002023-06-07 1:47PM EDT2023-07-070.170.000.000.00-16012.50%
SPY230714P003500002023-06-07 3:50PM EDT2023-07-140.240.000.000.00-35012.50%
SPY230721P003500002023-06-07 4:06PM EDT2023-07-210.330.000.000.00-831012.50%
SPY230818P003500002023-06-07 3:56PM EDT2023-08-180.800.000.000.00-787012.50%
SPY230915P003500002023-06-07 3:59PM EDT2023-09-151.400.000.000.00-1,54006.25%
SPY230929P003500002023-06-07 2:28PM EDT2023-09-291.740.000.000.00-6806.25%
SPY231020P003500002023-06-07 4:00PM EDT2023-10-202.270.000.000.00-1,49806.25%
SPY231117P003500002023-06-07 1:39PM EDT2023-11-173.050.000.000.00-306.25%
SPY231215P003500002023-06-07 3:58PM EDT2023-12-153.610.000.000.00-10706.25%
SPY231229P003500002023-06-07 1:43PM EDT2023-12-294.050.000.000.00-1506.25%
SPY240119P003500002023-06-07 3:20PM EDT2024-01-194.400.000.000.00-14206.25%
SPY240315P003500002023-06-07 11:17AM EDT2024-03-155.890.000.000.00-6606.25%
SPY240328P003500002023-06-07 11:31AM EDT2024-03-286.100.000.000.00-20803.13%
SPY240621P003500002023-06-07 3:56PM EDT2024-06-218.040.000.000.00-4303.13%
SPY241220P003500002023-06-07 11:49AM EDT2024-12-2011.660.000.000.00-3103.13%
SPY250117P003500002023-06-07 11:57AM EDT2025-01-1712.750.000.000.00-303.13%
SPY250321P003500002023-06-07 4:13PM EDT2025-03-2113.250.000.000.00-203.13%
SPY250620P003500002023-05-26 9:30AM EDT2025-06-2019.500.000.000.00-103.13%
SPY251219P003500002023-06-07 2:29PM EDT2025-12-1917.000.000.000.00-103.13%