SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:382.00
Callsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C003820002023-05-26 3:14PM EDT2023-06-0238.9034.7734.950.00-11558.94%
SPY230609C003820002023-05-26 4:03PM EDT2023-06-0939.1835.3735.540.00-2539.65%
SPY230616C003820002023-05-22 10:48AM EDT2023-06-1638.8436.0136.240.00-52,34634.74%
SPY230623C003820002023-05-30 10:34AM EDT2023-06-2340.0835.8836.390.00-121329.94%
SPY230630C003820002023-05-30 12:03PM EDT2023-06-3036.0736.1436.93-4.43-10.94%373828.43%
SPY230721C003820002023-05-26 2:34PM EDT2023-07-2141.8337.9538.580.00-39526.26%
SPY230818C003820002023-05-22 10:22AM EDT2023-08-1844.3941.2141.780.00-258526.96%
SPY230915C003820002023-05-22 11:16AM EDT2023-09-1547.1044.0844.720.00-639627.35%
SPY230929C003820002023-05-18 3:37PM EDT2023-09-2946.8144.8245.440.00-1026.65%
SPY231215C003820002023-05-19 1:45PM EDT2023-12-1553.6451.6652.350.00-32227.51%
SPY231229C003820002023-04-11 1:40PM EDT2023-12-2951.7749.9750.440.00-25524.85%
Putsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230531P003820002023-05-30 3:12PM EDT2023-05-310.010.000.010.00-9271,12356.25%
SPY230601P003820002023-05-31 9:30AM EDT2023-06-010.020.010.020.00-2245,09044.92%
SPY230602P003820002023-05-31 10:56AM EDT2023-06-020.030.030.04-0.01-25.00%2814,21039.84%
SPY230605P003820002023-05-31 10:40AM EDT2023-06-050.050.040.05-0.02-28.57%49628.91%
SPY230606P003820002023-05-30 9:39AM EDT2023-06-060.080.070.08-0.02-20.00%12728.52%
SPY230607P003820002023-05-30 11:10AM EDT2023-06-070.120.100.110.00-125827.88%
SPY230609P003820002023-05-31 10:48AM EDT2023-06-090.170.170.18-0.03-15.00%821,18426.91%
SPY230616P003820002023-05-31 10:55AM EDT2023-06-160.530.550.56+0.01+1.92%3618,97825.57%
SPY230623P003820002023-05-31 10:49AM EDT2023-06-230.830.850.86+0.06+7.79%722,11123.74%
SPY230630P003820002023-05-31 9:32AM EDT2023-06-301.251.251.26+0.18+16.82%1022,49023.04%
SPY230721P003820002023-05-31 11:09AM EDT2023-07-212.332.342.35+0.26+12.56%2436,97121.38%
SPY230818P003820002023-05-31 10:26AM EDT2023-08-184.034.004.01+0.48+13.52%132,18820.81%
SPY230915P003820002023-05-31 9:30AM EDT2023-09-155.365.595.61+0.33+6.56%5134,58220.52%
SPY230929P003820002023-05-30 2:32PM EDT2023-09-296.416.446.47+0.51+8.64%11,27920.55%
SPY231215P003820002023-05-23 3:04PM EDT2023-12-1510.899.909.940.00-13,21419.75%
SPY231229P003820002023-05-30 9:43AM EDT2023-12-299.2810.4710.540.00-23519.68%