SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:364.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003640002023-05-12 3:57PM EDT2023-06-1650.0064.2965.670.00-26,16161.47%
SPY230630C003640002023-03-16 12:08PM EDT2023-06-3040.0453.7154.380.00-28610.00%
SPY230915C003640002023-06-02 1:52PM EDT2023-09-1570.1269.4970.320.00-1232.68%
SPY230929C003640002023-05-31 9:30AM EDT2023-09-2962.4069.8970.690.00-22131.27%
SPY231215C003640002023-04-27 2:27PM EDT2023-12-1564.7070.2971.190.00-28524.86%
SPY231229C003640002023-05-02 1:23PM EDT2023-12-2963.7371.0271.900.00-26124.89%
SPY240328C003640002023-06-02 12:09PM EDT2024-03-2881.4781.1782.380.00-22130.36%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607P003640002023-05-31 4:10PM EDT2023-06-070.070.000.010.00--1698.44%
SPY230608P003640002023-06-05 3:47PM EDT2023-06-080.010.000.010.00-111,71770.31%
SPY230609P003640002023-06-06 10:31AM EDT2023-06-090.010.010.02-0.02-66.67%17024463.28%
SPY230612P003640002023-05-31 9:47AM EDT2023-06-120.120.010.020.00--4545.70%
SPY230613P003640002023-06-01 3:46PM EDT2023-06-130.100.020.030.00--15944.14%
SPY230616P003640002023-06-06 3:59PM EDT2023-06-160.060.060.070.00-1611,28740.63%
SPY230630P003640002023-06-05 3:17PM EDT2023-06-300.170.150.16-0.03-15.00%71,05129.20%
SPY230721P003640002023-06-06 3:40PM EDT2023-07-210.470.440.45-0.09-16.07%1101,17625.10%
SPY230915P003640002023-06-06 1:50PM EDT2023-09-151.971.811.83-0.23-10.45%41,81822.50%
SPY230929P003640002023-06-06 1:24PM EDT2023-09-292.412.252.29-1.87-43.69%22910222.35%
SPY231215P003640002023-06-06 3:42PM EDT2023-12-154.664.554.60-0.47-9.16%126321.28%
SPY231229P003640002023-06-06 3:49PM EDT2023-12-295.034.955.05-2.27-31.10%122821.20%
SPY240328P003640002023-06-06 3:55PM EDT2024-03-287.627.417.82-0.46-5.69%1015920.73%