SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:386.00
Callsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C003860002023-05-31 9:43AM EDT2023-06-0231.6535.4535.64-1.31-3.97%1542.97%
SPY230609C003860002023-06-01 11:47AM EDT2023-06-0935.2835.9536.15+3.19+9.94%11135.16%
SPY230616C003860002023-05-31 10:32AM EDT2023-06-1632.3436.4836.690.00-33,30131.08%
SPY230623C003860002023-05-26 12:04PM EDT2023-06-2335.3436.3636.880.00-151327.06%
SPY230630C003860002023-05-19 10:00AM EDT2023-06-3037.1036.4337.120.00-21,21724.85%
SPY230721C003860002023-05-26 2:47PM EDT2023-07-2138.7838.2138.900.00-425924.43%
SPY230818C003860002023-05-26 2:38PM EDT2023-08-1841.6241.2541.900.00-83,67025.38%
SPY230915C003860002023-05-26 12:57PM EDT2023-09-1544.0043.9844.580.00-17025.71%
SPY230929C003860002023-05-02 10:59AM EDT2023-09-2939.2842.8543.470.00-218222.68%
SPY231215C003860002023-04-21 4:03PM EDT2023-12-1548.5750.3050.930.00-25925.14%
SPY231229C003860002023-05-18 10:23AM EDT2023-12-2950.1052.1252.910.00-1326.10%
Putsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601P003860002023-05-31 9:30AM EDT2023-06-010.020.000.010.00-129756.25%
SPY230602P003860002023-06-01 11:39AM EDT2023-06-020.010.010.02-0.03-75.00%865,06746.09%
SPY230605P003860002023-06-01 10:08AM EDT2023-06-050.030.020.03-0.02-40.00%11334630.27%
SPY230606P003860002023-06-01 11:11AM EDT2023-06-060.050.040.05-0.04-44.44%2567829.49%
SPY230607P003860002023-06-01 11:24AM EDT2023-06-070.060.050.06-0.06-50.00%23049327.93%
SPY230608P003860002023-06-01 10:14AM EDT2023-06-080.100.080.09-0.06-37.50%17427.64%
SPY230609P003860002023-06-01 10:38AM EDT2023-06-090.110.100.11-0.08-42.11%2991426.76%
SPY230616P003860002023-06-01 12:31PM EDT2023-06-160.340.340.35-0.32-48.48%71436,63524.39%
SPY230623P003860002023-06-01 11:16AM EDT2023-06-230.590.540.55-0.33-35.87%6580922.27%
SPY230630P003860002023-06-01 12:42PM EDT2023-06-300.840.850.86-0.46-35.38%7472,05021.57%
SPY230721P003860002023-06-01 12:46PM EDT2023-07-211.791.761.77-0.63-26.03%91310,78620.04%
SPY230818P003860002023-06-01 12:47PM EDT2023-08-183.263.283.29-0.80-19.70%301,14819.68%
SPY230915P003860002023-06-01 11:47AM EDT2023-09-154.924.794.80-0.82-14.29%917,39219.51%
SPY230929P003860002023-06-01 11:29AM EDT2023-09-295.875.575.61-0.64-9.83%3087119.56%
SPY231215P003860002023-05-31 3:50PM EDT2023-12-159.969.109.140.00-1,1922,28919.11%
SPY231229P003860002023-06-01 12:19PM EDT2023-12-299.679.659.73-1.05-9.79%23919.05%