SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:378.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C003780002023-05-05 10:48AM EDT2023-06-0936.4649.8650.700.00-2156.86%
SPY230616C003780002023-05-26 12:06PM EDT2023-06-1642.9150.1751.280.00-23,63845.68%
SPY230623C003780002023-06-02 1:09PM EDT2023-06-2350.9750.2351.24+13.69+36.72%24437.02%
SPY230630C003780002023-05-05 2:32PM EDT2023-06-3039.2050.3151.300.00-21,04332.41%
SPY230721C003780002023-06-02 3:59PM EDT2023-07-2152.1751.3852.29+10.20+24.30%53928.33%
SPY230915C003780002023-05-25 10:30AM EDT2023-09-1545.5056.5057.300.00-243128.73%
SPY230929C003780002023-05-19 9:42AM EDT2023-09-2952.5057.0857.850.00-1627.81%
SPY231215C003780002023-06-02 12:36PM EDT2023-12-1563.3763.2264.23+6.98+12.38%3228.53%
SPY231229C003780002023-04-10 3:45PM EDT2023-12-2953.7753.8954.890.00-24017.41%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P003780002023-06-02 2:32PM EDT2023-06-050.010.000.01-0.01-50.00%15347.66%
SPY230606P003780002023-06-02 11:43AM EDT2023-06-060.010.010.02-0.02-66.67%111044.14%
SPY230607P003780002023-06-01 3:34PM EDT2023-06-070.050.010.020.00-322939.45%
SPY230608P003780002023-06-02 3:25PM EDT2023-06-080.030.020.03-0.05-62.50%201237.50%
SPY230609P003780002023-06-02 1:59PM EDT2023-06-090.040.020.04-0.03-42.86%4233,53635.74%
SPY230616P003780002023-06-02 4:04PM EDT2023-06-160.140.130.15-0.12-46.15%4,11412,48530.08%
SPY230623P003780002023-06-02 3:57PM EDT2023-06-230.220.210.23-0.15-40.54%42796926.20%
SPY230630P003780002023-06-02 3:53PM EDT2023-06-300.340.360.37-0.23-40.35%4152,20824.59%
SPY230721P003780002023-06-02 3:45PM EDT2023-07-210.870.900.92-0.45-34.09%593,11422.28%
SPY230818P003780002023-06-02 3:59PM EDT2023-08-181.871.901.93-0.65-25.79%21846021.34%
SPY230915P003780002023-06-02 1:23PM EDT2023-09-153.053.043.16-0.86-21.99%61,08321.14%
SPY230929P003780002023-06-02 11:26AM EDT2023-09-293.783.613.73-1.67-30.64%944920.95%
SPY231215P003780002023-05-30 10:13AM EDT2023-12-158.276.546.630.00-125820.15%
SPY231229P003780002023-05-31 1:27PM EDT2023-12-299.576.917.170.00-63866720.09%