SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601C003700002023-05-19 1:56PM EDT2023-06-0149.0550.5051.360.00-4-71.09%
SPY230602C003700002023-05-25 11:12AM EDT2023-06-0244.8850.5851.440.00-32066.14%
SPY230609C003700002023-05-26 10:09AM EDT2023-06-0951.0051.1851.91+0.07+0.14%23852.76%
SPY230616C003700002023-05-26 4:08PM EDT2023-06-1651.4251.6652.56+5.05+10.89%647,75646.25%
SPY230623C003700002023-05-22 3:55PM EDT2023-06-2350.6551.7252.600.00-22839.99%
SPY230630C003700002023-05-26 2:38PM EDT2023-06-3052.0051.9052.76+4.38+9.20%91,30436.29%
SPY230721C003700002023-05-26 4:08PM EDT2023-07-2152.7853.2154.00+5.03+10.53%53,78632.16%
SPY230818C003700002023-05-26 3:10PM EDT2023-08-1856.4055.9656.69+5.29+10.35%232131.68%
SPY230915C003700002023-05-24 1:19PM EDT2023-09-1550.5258.4259.230.00-136031.38%
SPY230929C003700002023-05-19 9:32AM EDT2023-09-2958.9559.0459.830.00-144230.42%
SPY231020C003700002023-05-25 3:54PM EDT2023-10-2056.1860.4961.390.00-556230.15%
SPY231215C003700002023-05-26 3:57PM EDT2023-12-1565.3365.1566.02+5.58+9.34%83,12130.42%
SPY231229C003700002023-05-25 2:24PM EDT2023-12-2961.6765.4666.590.00-27229.97%
SPY240119C003700002023-05-26 3:41PM EDT2024-01-1966.8866.4967.89+4.42+7.08%3346329.80%
SPY240315C003700002023-05-26 10:43AM EDT2024-03-1570.3670.6772.38+6.18+9.63%218230.43%
SPY240328C003700002023-05-24 10:18AM EDT2024-03-2864.6371.1172.840.00-8024130.14%
SPY240621C003700002023-05-24 11:10AM EDT2024-06-2169.1176.3178.140.00-282230.27%
SPY241220C003700002023-05-25 2:00PM EDT2024-12-2081.5084.4686.790.00-22,06729.77%
SPY250117C003700002023-05-26 10:40AM EDT2025-01-1785.0084.1188.50+0.96+1.14%431129.98%
SPY250321C003700002023-05-25 3:30PM EDT2025-03-2185.5486.5091.500.00-51230.04%
SPY251219C003700002023-05-25 3:30PM EDT2025-12-1993.9196.00101.000.00-110929.31%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003700002023-05-26 3:58PM EDT2023-05-300.030.020.03-0.01-25.00%2959553.13%
SPY230531P003700002023-05-26 2:43PM EDT2023-05-310.050.050.06-0.01-16.67%524350.39%
SPY230602P003700002023-05-26 3:51PM EDT2023-06-020.110.100.11-0.02-15.38%32927,69344.92%
SPY230609P003700002023-05-26 3:58PM EDT2023-06-090.260.250.27-0.08-23.53%2,16810,01834.91%
SPY230616P003700002023-05-26 4:01PM EDT2023-06-160.510.510.52-0.20-28.17%1,749102,49231.67%
SPY230623P003700002023-05-26 4:14PM EDT2023-06-230.660.660.68-0.30-31.25%6452,38528.75%
SPY230630P003700002023-05-26 3:57PM EDT2023-06-300.930.890.90-0.35-27.34%1,09026,63827.20%
SPY230721P003700002023-05-26 4:14PM EDT2023-07-211.661.651.67-0.59-26.22%1,40343,54024.82%
SPY230818P003700002023-05-26 4:14PM EDT2023-08-182.832.812.84-0.73-20.51%2,93234,14723.49%
SPY230915P003700002023-05-26 4:14PM EDT2023-09-154.074.034.09-0.88-17.78%2,32049,13822.86%
SPY230929P003700002023-05-26 3:57PM EDT2023-09-294.824.614.85-1.15-19.26%1873,47322.88%
SPY231020P003700002023-05-26 4:14PM EDT2023-10-205.615.585.72-0.96-14.61%13613,25822.51%
SPY231215P003700002023-05-26 2:35PM EDT2023-12-157.767.577.65-0.99-11.31%9136,40821.49%
SPY231229P003700002023-05-26 3:29PM EDT2023-12-298.178.038.16-0.83-9.22%1351,17221.36%
SPY240119P003700002023-05-26 3:55PM EDT2024-01-198.838.598.97-1.12-11.26%22014,12821.24%
SPY240315P003700002023-05-26 12:29PM EDT2024-03-1510.7610.3610.82-0.89-7.64%947,78320.80%
SPY240328P003700002023-05-24 11:41AM EDT2024-03-2813.2510.4711.440.00-54020.90%
SPY240621P003700002023-05-26 12:40PM EDT2024-06-2113.4513.2013.87-1.50-10.03%811,10420.32%
SPY241220P003700002023-05-26 2:08PM EDT2024-12-2017.9516.7518.37-0.72-3.86%749,09019.48%
SPY250117P003700002023-05-25 1:20PM EDT2025-01-1718.9617.5019.83-0.98-4.91%11,34619.85%
SPY250321P003700002023-05-19 9:37AM EDT2025-03-2117.5016.7121.500.00-31119.78%
SPY250620P003700002023-05-19 10:49AM EDT2025-06-2021.2518.0023.000.00-1119.30%
SPY251219P003700002023-05-26 1:20PM EDT2025-12-1923.1121.0026.00-2.39-9.37%185318.65%