SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:375.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C003750002023-06-02 9:57AM EDT2023-06-0950.000.000.000.00-100.00%
SPY230613C003750002023-06-02 2:08PM EDT2023-06-1353.140.000.000.00-100.00%
SPY230616C003750002023-06-05 2:34PM EDT2023-06-1652.860.000.000.00-700.00%
SPY230623C003750002023-05-23 12:45PM EDT2023-06-2343.400.000.000.00-200.00%
SPY230630C003750002023-06-02 3:29PM EDT2023-06-3054.130.000.000.00-200.00%
SPY230707C003750002023-05-26 2:37PM EDT2023-07-0747.200.000.000.00-1000.00%
SPY230714C003750002023-06-02 3:39PM EDT2023-07-1454.460.000.000.00-100.00%
SPY230721C003750002023-06-05 12:36PM EDT2023-07-2155.830.000.000.00-600.00%
SPY230818C003750002023-06-05 10:48AM EDT2023-08-1857.560.000.000.00-300.00%
SPY230915C003750002023-06-05 10:58AM EDT2023-09-1560.210.000.000.00-200.00%
SPY230929C003750002023-06-02 3:00PM EDT2023-09-2960.700.000.000.00-1400.00%
SPY231020C003750002023-06-05 11:55AM EDT2023-10-2062.600.000.000.00-200.00%
SPY231215C003750002023-06-05 2:34PM EDT2023-12-1565.600.000.000.00-5300.00%
SPY231229C003750002023-06-02 1:06PM EDT2023-12-2966.450.000.000.00-500.00%
SPY240119C003750002023-06-02 3:53PM EDT2024-01-1968.000.000.000.00-3300.00%
SPY240315C003750002023-06-05 2:49PM EDT2024-03-1571.200.000.000.00-25700.00%
SPY240328C003750002023-06-05 2:57PM EDT2024-03-2872.390.000.000.00-200.00%
SPY240621C003750002023-06-05 11:34AM EDT2024-06-2179.000.000.000.00-100.00%
SPY241220C003750002023-06-05 9:38AM EDT2024-12-2087.850.000.000.00-200.00%
SPY250117C003750002023-06-05 9:54AM EDT2025-01-1788.200.000.000.00-100.00%
SPY250321C003750002023-05-31 12:48PM EDT2025-03-2182.000.000.000.00-200.00%
SPY251219C003750002023-06-05 12:36PM EDT2025-12-19101.020.000.000.00-100.00%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230606P003750002023-05-31 11:40AM EDT2023-06-060.070.000.000.00-22050.00%
SPY230607P003750002023-06-05 3:53PM EDT2023-06-070.010.000.000.00-24050.00%
SPY230608P003750002023-05-31 3:37PM EDT2023-06-080.110.000.000.00-3025.00%
SPY230609P003750002023-06-05 4:05PM EDT2023-06-090.010.000.000.00-15025.00%
SPY230612P003750002023-06-01 9:44AM EDT2023-06-120.150.000.000.00--025.00%
SPY230613P003750002023-06-05 2:39PM EDT2023-06-130.050.000.000.00-1025.00%
SPY230616P003750002023-06-05 4:03PM EDT2023-06-160.090.000.000.00-3,400012.50%
SPY230623P003750002023-06-05 3:54PM EDT2023-06-230.160.000.000.00-105012.50%
SPY230630P003750002023-06-05 4:02PM EDT2023-06-300.280.000.000.00-132012.50%
SPY230707P003750002023-06-05 3:56PM EDT2023-07-070.410.000.000.00-237012.50%
SPY230714P003750002023-06-05 3:52PM EDT2023-07-140.580.000.000.00-3306.25%
SPY230721P003750002023-06-05 4:05PM EDT2023-07-210.760.000.000.00-6,10206.25%
SPY230818P003750002023-06-05 3:52PM EDT2023-08-181.690.000.000.00-9206.25%
SPY230915P003750002023-06-05 4:03PM EDT2023-09-152.760.000.000.00-20,86406.25%
SPY230929P003750002023-06-05 2:54PM EDT2023-09-293.410.000.000.00-25206.25%
SPY231020P003750002023-06-05 3:27PM EDT2023-10-204.270.000.000.00-49903.13%
SPY231117P003750002023-06-05 3:01PM EDT2023-11-175.260.000.000.00-1703.13%
SPY231215P003750002023-06-05 3:10PM EDT2023-12-156.370.000.000.00-1,24203.13%
SPY231229P003750002023-06-05 3:24PM EDT2023-12-296.750.000.000.00-4303.13%
SPY240119P003750002023-06-05 4:14PM EDT2024-01-197.340.000.000.00-34103.13%
SPY240315P003750002023-06-05 3:36PM EDT2024-03-159.290.000.000.00-6503.13%
SPY240328P003750002023-06-02 2:38PM EDT2024-03-289.540.000.000.00-15503.13%
SPY240621P003750002023-06-05 2:52PM EDT2024-06-2112.250.000.000.00-2603.13%
SPY241220P003750002023-06-05 2:34PM EDT2024-12-2016.750.000.000.00-2101.56%
SPY250117P003750002023-06-05 1:12PM EDT2025-01-1716.710.000.000.00-1001.56%
SPY250321P003750002023-06-02 1:21PM EDT2025-03-2118.280.000.000.00-201.56%
SPY251219P003750002023-06-02 11:27AM EDT2025-12-1921.000.000.000.00-501.56%