SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:384.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003840002023-05-25 3:30PM EDT2023-05-3031.3936.2537.11+31.39--164.99%
SPY230531C003840002023-05-24 11:47AM EDT2023-05-3127.1736.3537.21+27.17--558.11%
SPY230602C003840002023-05-26 9:57AM EDT2023-06-0233.5736.6637.51+2.19+6.98%25151.49%
SPY230609C003840002023-05-26 9:48AM EDT2023-06-0934.2837.3838.09+2.00+6.20%21342.10%
SPY230616C003840002023-05-26 12:47PM EDT2023-06-1637.7037.9938.84+1.08+2.95%1016,95537.50%
SPY230623C003840002023-05-22 9:30AM EDT2023-06-2336.7338.1338.960.00-2332.73%
SPY230630C003840002023-05-25 9:57AM EDT2023-06-3032.4438.4539.250.00-216630.14%
SPY230721C003840002023-05-26 2:41PM EDT2023-07-2140.2440.2040.91+5.10+14.51%45527.70%
SPY230818C003840002023-05-19 10:36AM EDT2023-08-1843.7143.3243.970.00-1,67472827.86%
SPY230915C003840002023-05-26 12:55PM EDT2023-09-1545.5046.0346.76+0.20+0.44%17027.94%
SPY230929C003840002023-05-18 9:42AM EDT2023-09-2943.3246.8147.520.00-25827.29%
SPY231215C003840002023-04-20 4:01PM EDT2023-12-1550.2151.9052.540.00-226126.27%
SPY231229C003840002023-05-16 1:53PM EDT2023-12-2948.1953.8854.940.00-2227.56%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003840002023-05-26 4:12PM EDT2023-05-300.040.040.05-0.02-33.33%2022942.19%
SPY230531P003840002023-05-26 3:55PM EDT2023-05-310.080.080.09-0.02-20.00%16639.55%
SPY230601P003840002023-05-26 3:38PM EDT2023-06-010.120.110.13+0.12-16511637.35%
SPY230602P003840002023-05-26 4:01PM EDT2023-06-020.160.160.17-0.09-36.00%1,9792,07235.55%
SPY230605P003840002023-05-26 3:54PM EDT2023-06-050.210.200.22+0.21-299330.32%
SPY230606P003840002023-05-26 3:54PM EDT2023-06-060.270.260.27+0.27-5826529.79%
SPY230607P003840002023-05-26 11:11AM EDT2023-06-070.280.300.32+0.28-5-29.30%
SPY230608P003840002023-05-26 3:52PM EDT2023-06-080.370.350.37+0.37-7-28.83%
SPY230609P003840002023-05-26 4:01PM EDT2023-06-090.410.410.42-0.20-32.79%3472,99028.39%
SPY230616P003840002023-05-26 3:58PM EDT2023-06-160.870.830.85-0.43-33.08%32156,04826.69%
SPY230623P003840002023-05-26 4:03PM EDT2023-06-231.131.101.12-0.55-32.74%4521,06324.59%
SPY230630P003840002023-05-26 4:03PM EDT2023-06-301.481.461.49-0.54-26.73%1732,69823.65%
SPY230721P003840002023-05-26 3:45PM EDT2023-07-212.582.492.52-0.81-23.89%7565,36221.79%
SPY230818P003840002023-05-26 4:05PM EDT2023-08-184.073.934.01-0.87-17.61%3841,95020.88%
SPY230915P003840002023-05-26 3:11PM EDT2023-09-155.645.385.55-1.14-16.81%103,66020.55%
SPY230929P003840002023-05-26 9:32AM EDT2023-09-297.336.286.45+0.17+2.37%463520.66%
SPY231215P003840002023-05-25 1:37PM EDT2023-12-1511.149.459.860.00-8850519.84%
SPY231229P003840002023-05-26 3:47PM EDT2023-12-2910.199.9610.32-1.78-14.87%92219.64%