SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:374.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003740002023-05-26 10:04AM EDT2023-05-3043.3846.2647.10+43.38-2097.75%
SPY230531C003740002023-05-24 11:47AM EDT2023-05-3137.0246.3247.190.00--581.64%
SPY230602C003740002023-04-24 3:10PM EDT2023-06-0241.7037.8738.580.00--400.00%
SPY230609C003740002023-05-23 12:56PM EDT2023-06-0943.8547.2347.950.00-11451.72%
SPY230616C003740002023-05-25 11:15AM EDT2023-06-1642.3547.7448.630.00-366,15244.90%
SPY230623C003740002023-05-09 2:11PM EDT2023-06-2341.3847.8148.680.00--038.61%
SPY230630C003740002023-05-24 10:06AM EDT2023-06-3039.6348.0348.870.00-15335.01%
SPY230721C003740002023-05-26 10:08AM EDT2023-07-2146.9449.4550.22-1.26-2.61%2731.15%
SPY230915C003740002023-05-25 3:41PM EDT2023-09-1550.8954.8655.630.00-112630.54%
SPY230929C003740002023-04-04 10:02AM EDT2023-09-2952.7844.8245.590.00-2110.00%
SPY231215C003740002023-04-20 11:01AM EDT2023-12-1558.1960.0760.770.00-29027.93%
SPY231229C003740002023-05-24 11:26AM EDT2023-12-2955.6762.1063.220.00-2729.35%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003740002023-05-26 4:14PM EDT2023-05-300.030.020.03-0.02-40.00%35129960.16%
SPY230531P003740002023-05-26 4:09PM EDT2023-05-310.060.050.07-0.04-40.00%12518254.30%
SPY230601P003740002023-05-26 3:45PM EDT2023-06-010.090.080.10-0.03-25.00%813750.20%
SPY230602P003740002023-05-26 3:17PM EDT2023-06-020.120.110.12-0.04-25.00%24986146.09%
SPY230605P003740002023-05-26 2:35PM EDT2023-06-050.130.150.16-0.08-38.10%6237.99%
SPY230606P003740002023-05-26 11:29AM EDT2023-06-060.170.190.20-0.20-54.05%751537.11%
SPY230608P003740002023-05-26 3:30PM EDT2023-06-080.260.250.27+0.26-2-35.25%
SPY230609P003740002023-05-26 3:07PM EDT2023-06-090.280.290.30-0.13-31.71%6371,49534.35%
SPY230616P003740002023-05-26 3:17PM EDT2023-06-160.590.580.59-0.19-24.36%7215,05430.98%
SPY230623P003740002023-05-26 3:42PM EDT2023-06-230.800.750.77-0.28-25.93%2745828.02%
SPY230630P003740002023-05-26 3:09PM EDT2023-06-301.081.021.04-0.36-25.00%441,93326.61%
SPY230721P003740002023-05-26 3:50PM EDT2023-07-211.921.851.87-0.57-22.89%6512,34324.18%
SPY230818P003740002023-05-26 3:52PM EDT2023-08-183.193.103.14-0.69-17.78%52249722.92%
SPY230915P003740002023-05-26 10:06AM EDT2023-09-154.864.314.47-0.59-10.83%11,40022.33%
SPY230929P003740002023-05-26 3:52PM EDT2023-09-295.245.005.24-1.38-20.85%1427322.31%
SPY231215P003740002023-05-24 10:52AM EDT2023-12-1510.527.958.320.00-6713421.18%
SPY231229P003740002023-05-24 1:24PM EDT2023-12-2910.938.458.770.00-14720.97%