SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C003600002023-05-26 9:48AM EDT2023-06-0557.630.000.000.00-400.00%
SPY230606C003600002023-05-26 12:05PM EDT2023-06-0659.850.000.000.00-100.00%
SPY230608C003600002023-05-25 2:50PM EDT2023-06-0854.890.000.000.00--00.00%
SPY230609C003600002023-06-02 2:37PM EDT2023-06-0968.580.000.000.00-400.00%
SPY230616C003600002023-06-02 11:08AM EDT2023-06-1668.050.000.000.00-1900.00%
SPY230623C003600002023-05-22 11:55AM EDT2023-06-2360.920.000.000.00-800.00%
SPY230630C003600002023-06-02 11:36AM EDT2023-06-3068.020.000.000.00-3800.00%
SPY230714C003600002023-06-02 3:38PM EDT2023-07-1469.180.000.000.00-1-0.00%
SPY230721C003600002023-06-02 3:29PM EDT2023-07-2169.700.000.000.00-300.00%
SPY230818C003600002023-05-31 11:20AM EDT2023-08-1861.220.000.000.00-400.00%
SPY230915C003600002023-06-02 3:54PM EDT2023-09-1573.800.000.000.00-200.00%
SPY230929C003600002023-05-31 10:08AM EDT2023-09-2965.580.000.000.00-900.00%
SPY231020C003600002023-05-23 2:17PM EDT2023-10-2065.380.000.000.00-2000.00%
SPY231215C003600002023-06-02 2:00PM EDT2023-12-1579.780.000.000.00-200.00%
SPY231229C003600002023-05-26 3:31PM EDT2023-12-2973.930.000.000.00-300.00%
SPY240119C003600002023-06-02 4:11PM EDT2024-01-1980.500.000.000.00-800.00%
SPY240315C003600002023-06-01 12:08PM EDT2024-03-1579.390.000.000.00-200.00%
SPY240328C003600002023-06-02 11:55AM EDT2024-03-2884.810.000.000.00-200.00%
SPY240621C003600002023-06-01 2:46PM EDT2024-06-2185.080.000.000.00-700.00%
SPY241220C003600002023-06-01 2:40PM EDT2024-12-2093.010.000.000.00-100.00%
SPY250117C003600002023-06-02 3:06PM EDT2025-01-1799.200.000.000.00-500.00%
SPY250321C003600002023-04-04 12:36PM EDT2025-03-2186.0080.0084.500.00-12420.07%
SPY250620C003600002023-06-02 11:14AM EDT2025-06-20104.500.000.000.00-100.00%
SPY251219C003600002023-06-02 3:29PM EDT2025-12-19110.650.000.000.00-400.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P003600002023-06-02 11:18AM EDT2023-06-050.010.000.000.00-1050.00%
SPY230606P003600002023-06-01 3:09PM EDT2023-06-060.020.000.000.00-386050.00%
SPY230607P003600002023-05-30 1:43PM EDT2023-06-070.080.000.000.00-2050.00%
SPY230608P003600002023-06-02 10:46AM EDT2023-06-080.010.000.000.00-4025.00%
SPY230609P003600002023-06-02 4:00PM EDT2023-06-090.030.000.000.00-728025.00%
SPY230612P003600002023-05-31 4:14PM EDT2023-06-120.140.000.000.00--025.00%
SPY230613P003600002023-06-02 11:18AM EDT2023-06-130.050.000.000.00-3025.00%
SPY230616P003600002023-06-02 4:12PM EDT2023-06-160.080.000.000.00-616025.00%
SPY230623P003600002023-06-02 3:31PM EDT2023-06-230.130.000.000.00-341012.50%
SPY230630P003600002023-06-02 3:58PM EDT2023-06-300.200.000.000.00-415012.50%
SPY230707P003600002023-06-02 3:33PM EDT2023-07-070.290.000.000.00-143012.50%
SPY230714P003600002023-06-02 3:28PM EDT2023-07-140.410.000.000.00-35,179-12.50%
SPY230721P003600002023-06-02 4:12PM EDT2023-07-210.550.000.000.00-38,726012.50%
SPY230818P003600002023-06-02 4:11PM EDT2023-08-181.200.000.000.00-1,48206.25%
SPY230915P003600002023-06-02 4:07PM EDT2023-09-152.050.000.000.00-4,70906.25%
SPY230929P003600002023-06-02 4:12PM EDT2023-09-292.510.000.000.00-12506.25%
SPY231020P003600002023-06-02 4:12PM EDT2023-10-203.160.000.000.00-93006.25%
SPY231117P003600002023-06-02 4:13PM EDT2023-11-174.000.000.000.00-6906.25%
SPY231215P003600002023-06-02 3:58PM EDT2023-12-154.790.000.000.00-12,12506.25%
SPY231229P003600002023-06-02 1:22PM EDT2023-12-295.150.000.000.00-1206.25%
SPY240119P003600002023-06-02 4:14PM EDT2024-01-195.830.000.000.00-87003.13%
SPY240315P003600002023-06-02 3:41PM EDT2024-03-157.220.000.000.00-7003.13%
SPY240328P003600002023-06-02 3:59PM EDT2024-03-287.650.000.000.00-11803.13%
SPY240621P003600002023-06-02 3:16PM EDT2024-06-219.650.000.000.00-4503.13%
SPY241220P003600002023-06-02 1:10PM EDT2024-12-2013.840.000.000.00-5703.13%
SPY250117P003600002023-06-02 3:28PM EDT2025-01-1714.600.000.000.00-803.13%
SPY250321P003600002023-05-23 1:20PM EDT2025-03-2118.400.000.000.00-903.13%
SPY250620P003600002023-05-23 2:26PM EDT2025-06-2021.150.000.000.00--03.13%
SPY251219P003600002023-05-25 1:10PM EDT2025-12-1923.700.000.000.00-8201.56%