SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:385.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612C003850002023-06-09 11:59AM EDT2023-06-1244.8044.8145.58+11.98+36.50%6165.38%
SPY230616C003850002023-06-09 10:42AM EDT2023-06-1646.5244.8946.32+2.72+6.21%116,64050.61%
SPY230623C003850002023-06-09 10:30AM EDT2023-06-2347.2645.0846.04+3.21+7.29%31239.93%
SPY230630C003850002023-06-09 12:02PM EDT2023-06-3044.5445.1246.07+0.79+1.81%122,36132.80%
SPY230707C003850002023-06-07 9:30AM EDT2023-07-0744.3045.2246.150.00-101228.87%
SPY230714C003850002023-06-09 11:38AM EDT2023-07-1445.8845.5946.48+1.65+3.73%133027.43%
SPY230721C003850002023-06-09 3:56PM EDT2023-07-2146.1646.1847.05+0.57+1.25%1108,50727.28%
SPY230818C003850002023-06-09 10:29AM EDT2023-08-1851.0548.8049.57+2.20+4.50%11,61627.27%
SPY230915C003850002023-06-08 3:44PM EDT2023-09-1550.8851.3252.020.00-772,80127.23%
SPY230929C003850002023-06-05 10:11AM EDT2023-09-2951.3251.8652.560.00-320126.28%
SPY231020C003850002023-06-09 10:18AM EDT2023-10-2055.0353.4354.08+3.73+7.27%11,78826.14%
SPY231117C003850002023-06-05 10:00AM EDT2023-11-1756.0056.0356.770.00-5526.86%
SPY231215C003850002023-06-09 3:54PM EDT2023-12-1558.0058.2059.06+0.38+0.66%356,95027.14%
SPY231229C003850002023-06-09 10:30AM EDT2023-12-2960.4358.6759.53+4.43+7.91%210426.64%
SPY240119C003850002023-06-08 10:56AM EDT2024-01-1958.6459.9560.790.00-54,09726.51%
SPY240315C003850002023-06-09 2:40PM EDT2024-03-1564.9564.4465.55+0.98+1.53%1231,26227.52%
SPY240328C003850002023-06-06 9:52AM EDT2024-03-2863.2064.9466.040.00-25827.28%
SPY240621C003850002023-06-09 3:04PM EDT2024-06-2171.4470.5171.93+2.81+4.09%872,52927.94%
SPY241220C003850002023-06-08 3:53PM EDT2024-12-2079.4079.7781.570.00-83,83128.11%
SPY250117C003850002023-06-09 11:53AM EDT2025-01-1780.5079.4283.50+0.78+0.98%361228.43%
SPY250321C003850002023-06-07 10:42AM EDT2025-03-2183.1278.7788.770.00-102729.60%
SPY251219C003850002023-06-02 11:35AM EDT2025-12-1994.0088.7598.750.00-248828.93%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P003850002023-06-09 4:14PM EDT2023-06-120.010.010.02-0.01-50.00%87076645.70%
SPY230613P003850002023-06-09 9:47AM EDT2023-06-130.020.020.03-0.14-87.50%191541.41%
SPY230614P003850002023-06-07 11:47AM EDT2023-06-140.050.040.050.00-1739.26%
SPY230615P003850002023-06-09 9:39AM EDT2023-06-150.050.050.06-0.05-50.00%33736.52%
SPY230616P003850002023-06-09 4:02PM EDT2023-06-160.080.070.08-0.03-27.27%1,31193,84635.16%
SPY230623P003850002023-06-09 3:25PM EDT2023-06-230.140.140.15-0.03-17.65%942,53827.15%
SPY230630P003850002023-06-09 3:37PM EDT2023-06-300.250.250.26-0.04-13.79%12842,47424.20%
SPY230707P003850002023-06-09 3:59PM EDT2023-07-070.380.380.39-0.03-7.32%3291,55822.51%
SPY230714P003850002023-06-09 3:34PM EDT2023-07-140.560.570.58-0.03-5.08%10642321.73%
SPY230721P003850002023-06-09 4:04PM EDT2023-07-210.760.750.76-0.01-1.30%6,47957,36421.01%
SPY230818P003850002023-06-09 4:14PM EDT2023-08-181.711.701.71-0.01-0.58%2,47621,03219.83%
SPY230915P003850002023-06-09 3:24PM EDT2023-09-152.772.772.80-0.08-2.81%39928,74419.36%
SPY230929P003850002023-06-09 2:04PM EDT2023-09-293.413.363.40-0.05-1.45%894,00519.29%
SPY231020P003850002023-06-09 3:56PM EDT2023-10-204.254.184.23-0.14-3.19%7912,94919.09%
SPY231117P003850002023-06-09 3:18PM EDT2023-11-175.265.245.30-0.15-2.77%428618.87%
SPY231215P003850002023-06-09 3:34PM EDT2023-12-156.206.226.27-0.14-2.21%1014,36118.61%
SPY231229P003850002023-06-09 2:22PM EDT2023-12-296.746.706.81-0.17-2.46%123,14618.58%
SPY240119P003850002023-06-09 3:58PM EDT2024-01-197.467.417.50-0.05-0.67%2,35518,09418.43%
SPY240315P003850002023-06-09 4:05PM EDT2024-03-159.369.229.50-0.43-4.39%915,14618.32%
SPY240328P003850002023-06-09 3:50PM EDT2024-03-289.879.6010.040.00-2513518.38%
SPY240621P003850002023-06-09 11:13AM EDT2024-06-2112.3411.8812.67-0.17-1.36%86,67418.13%
SPY241220P003850002023-06-09 2:37PM EDT2024-12-2017.1316.5017.63-0.26-1.50%678,47517.78%
SPY250117P003850002023-06-08 3:01PM EDT2025-01-1717.9516.3219.150.00-42,28718.19%
SPY250321P003850002023-05-24 12:05PM EDT2025-03-2126.3513.8923.890.00-13719.73%
SPY250620P003850002023-06-02 3:48PM EDT2025-06-2023.0015.5525.550.00-5519.27%
SPY251219P003850002023-06-06 12:25PM EDT2025-12-1925.5018.7528.740.00-135118.62%