SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:371.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003710002023-05-22 2:02PM EDT2023-06-1650.1650.6851.580.00-13,76446.84%
SPY230630C003710002023-05-26 10:27AM EDT2023-06-3049.6750.9351.79+7.16+16.84%1121336.39%
SPY230721C003710002023-05-26 9:35AM EDT2023-07-2148.2952.2753.06-2.57-5.05%2532.15%
SPY230915C003710002023-05-19 12:01PM EDT2023-09-1556.1757.5258.330.00-122831.28%
SPY230929C003710002023-05-25 11:32AM EDT2023-09-2952.5358.1558.940.00-2230.32%
SPY231215C003710002023-05-17 9:43AM EDT2023-12-1557.8964.3165.170.00-22030.31%
SPY231229C003710002023-03-15 9:53AM EDT2023-12-2943.1059.3660.460.00-101024.61%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003710002023-05-25 4:12PM EDT2023-05-300.040.020.030.00-62464.06%
SPY230531P003710002023-05-26 2:42PM EDT2023-05-310.050.050.07-0.03-37.50%2636757.62%
SPY230601P003710002023-05-25 9:30AM EDT2023-06-010.100.080.090.00--352.15%
SPY230602P003710002023-05-26 4:01PM EDT2023-06-020.100.100.11-0.09-47.37%21225448.24%
SPY230605P003710002023-05-24 3:23PM EDT2023-06-050.230.140.150.00--339.89%
SPY230606P003710002023-05-25 4:12PM EDT2023-06-060.230.170.180.00--3038.67%
SPY230608P003710002023-05-26 10:46AM EDT2023-06-080.200.230.25+0.20-1-36.82%
SPY230616P003710002023-05-26 3:36PM EDT2023-06-160.540.520.54-0.19-26.03%666,73032.15%
SPY230630P003710002023-05-26 3:45PM EDT2023-06-300.970.920.94-0.53-35.33%3761,01027.41%
SPY230721P003710002023-05-26 3:55PM EDT2023-07-211.701.701.72-0.59-25.76%3661,30724.84%
SPY230915P003710002023-05-26 3:31PM EDT2023-09-154.284.144.23-0.77-15.25%272,78722.90%
SPY230929P003710002023-05-26 12:28PM EDT2023-09-294.954.714.95-0.89-15.24%2440722.82%
SPY231215P003710002023-05-25 9:37AM EDT2023-12-159.317.577.910.00-173821.57%
SPY231229P003710002023-05-22 3:57PM EDT2023-12-298.808.148.320.00-1137721.31%