SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C003550002023-05-18 1:36PM EDT2023-06-0962.7973.1973.930.00-25112.89%
SPY230612C003550002023-06-02 11:31AM EDT2023-06-1273.0473.2573.990.00-30-81.35%
SPY230616C003550002023-06-06 3:17PM EDT2023-06-1673.5373.2774.65-0.51-0.69%51,94568.77%
SPY230630C003550002023-05-24 10:47AM EDT2023-06-3058.1473.4974.440.00-29548.52%
SPY230721C003550002023-06-06 3:12PM EDT2023-07-2174.1174.0074.97+6.54+9.68%112438.20%
SPY230818C003550002023-06-05 1:01PM EDT2023-08-1877.7576.0076.910.00-446036.22%
SPY230915C003550002023-05-31 2:11PM EDT2023-09-1570.2378.0378.880.00-1369435.12%
SPY230929C003550002023-05-30 3:13PM EDT2023-09-2972.4078.3679.190.00-110933.50%
SPY231020C003550002023-06-02 3:40PM EDT2023-10-2080.2479.2780.330.00-120432.73%
SPY231215C003550002023-06-06 3:42PM EDT2023-12-1583.5183.4584.45-0.82-0.97%23,56232.84%
SPY231229C003550002023-06-01 11:47AM EDT2023-12-2978.7383.7684.760.00-11432.07%
SPY240119C003550002023-06-02 2:55PM EDT2024-01-1985.4284.6285.610.00-1144031.49%
SPY240315C003550002023-06-05 1:43PM EDT2024-03-1589.3288.4989.740.00-611632.10%
SPY240328C003550002023-05-24 10:07AM EDT2024-03-2876.0588.8490.090.00-427931.70%
SPY240621C003550002023-06-06 10:07AM EDT2024-06-2193.1093.6195.04-2.68-2.80%1278131.74%
SPY241220C003550002023-05-11 11:37AM EDT2024-12-2087.95101.11103.070.00-31,40230.97%
SPY250117C003550002023-04-13 1:23PM EDT2025-01-1790.2886.5091.000.00-63122.99%
SPY250321C003550002023-05-31 1:58PM EDT2025-03-2197.42103.00107.500.00-1231.15%
SPY251219C003550002023-05-26 10:41AM EDT2025-12-19107.50111.50116.500.00-3730.22%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607P003550002023-06-02 3:40PM EDT2023-06-070.010.000.010.00-134141112.50%
SPY230608P003550002023-05-26 11:04AM EDT2023-06-080.120.000.010.00-333379.69%
SPY230609P003550002023-06-05 12:42PM EDT2023-06-090.010.000.010.00-20919,41865.63%
SPY230612P003550002023-06-02 3:59PM EDT2023-06-120.020.010.020.00-101050.78%
SPY230614P003550002023-06-02 12:21PM EDT2023-06-140.020.020.03-0.03-60.00%204046.88%
SPY230616P003550002023-06-06 3:29PM EDT2023-06-160.040.040.05-0.02-33.33%8037,87844.34%
SPY230623P003550002023-06-06 3:58PM EDT2023-06-230.070.070.08-0.01-12.50%1269035.94%
SPY230630P003550002023-06-06 12:44PM EDT2023-06-300.130.120.13-0.05-27.78%2237,86832.23%
SPY230707P003550002023-06-06 3:59PM EDT2023-07-070.190.180.19-0.04-17.39%3635,62729.83%
SPY230714P003550002023-06-06 2:21PM EDT2023-07-140.300.270.28-0.04-11.76%7728.54%
SPY230721P003550002023-06-06 3:57PM EDT2023-07-210.370.360.37-0.08-17.78%50374,36727.42%
SPY230818P003550002023-06-06 4:11PM EDT2023-08-180.840.840.85-0.18-17.65%90610,84925.00%
SPY230915P003550002023-06-06 1:38PM EDT2023-09-151.601.481.50-0.16-9.09%2586,33524.00%
SPY230929P003550002023-06-06 2:40PM EDT2023-09-291.901.851.87-0.29-13.24%6,73671123.69%
SPY231020P003550002023-06-06 1:42PM EDT2023-10-202.582.402.43-0.31-10.73%64,46223.28%
SPY231117P003550002023-06-06 3:40PM EDT2023-11-173.253.143.18-0.32-8.96%413322.82%
SPY231215P003550002023-06-06 12:01PM EDT2023-12-153.983.863.90-0.42-9.55%48,72522.38%
SPY231229P003550002023-06-06 3:50PM EDT2023-12-294.304.224.30-0.54-11.16%17,65822.26%
SPY240119P003550002023-06-06 3:28PM EDT2024-01-194.824.734.83-0.55-10.24%36111,54622.00%
SPY240315P003550002023-06-05 3:40PM EDT2024-03-156.786.096.380.00-3170221.64%
SPY240328P003550002023-06-06 10:25AM EDT2024-03-286.956.426.81-0.49-6.59%220421.65%
SPY240621P003550002023-06-06 3:13PM EDT2024-06-218.628.268.87-0.51-5.59%11,21721.06%
SPY241220P003550002023-06-06 11:27AM EDT2024-12-2012.8911.9512.90-0.27-2.05%424,56720.23%
SPY250117P003550002023-06-05 3:58PM EDT2025-01-1713.4811.5213.500.00-545120.15%
SPY250321P003550002023-05-25 2:34PM EDT2025-03-2117.6012.0014.600.00-11819.85%
SPY250620P003550002023-05-22 10:06AM EDT2025-06-2018.3313.5018.500.00--120.81%
SPY251219P003550002023-06-02 11:25AM EDT2025-12-1919.0516.0019.300.00-32819.05%