SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:388.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C003880002023-06-02 10:38AM EDT2023-06-0237.6539.2940.49+4.38+13.17%273116.50%
SPY230605C003880002023-06-02 10:38AM EDT2023-06-0537.7039.8240.03+3.55+10.40%210143.85%
SPY230609C003880002023-06-02 3:36PM EDT2023-06-0940.6040.2740.48+9.89+32.20%81341.04%
SPY230616C003880002023-06-02 12:27PM EDT2023-06-1641.0740.6741.01+8.95+27.86%205,40134.86%
SPY230623C003880002023-06-02 10:20AM EDT2023-06-2338.2740.5741.12+11.69+43.98%6529.48%
SPY230630C003880002023-06-02 10:15AM EDT2023-06-3038.5240.5341.48+6.67+20.94%2027.52%
SPY230721C003880002023-05-26 11:15AM EDT2023-07-2135.3141.8842.770.00-264025.12%
SPY230818C003880002023-05-30 3:42PM EDT2023-08-1839.5244.7545.570.00-32,26025.84%
SPY230915C003880002023-06-02 2:32PM EDT2023-09-1547.9947.5848.19+4.88+11.32%2026.15%
SPY230929C003880002023-05-19 10:09AM EDT2023-09-2943.7048.1548.880.00-21215325.51%
SPY231215C003880002023-05-12 12:14PM EDT2023-12-1543.7254.7755.740.00-24026.72%
SPY231229C003880002023-04-17 10:20AM EDT2023-12-2948.5146.7747.750.00-2418.07%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602P003880002023-06-02 3:55PM EDT2023-06-020.010.000.00-0.01-50.00%222,65950.00%
SPY230605P003880002023-06-02 9:43AM EDT2023-06-050.010.010.02-0.03-75.00%515935.55%
SPY230606P003880002023-06-02 3:32PM EDT2023-06-060.020.010.02-0.03-60.00%1,25715831.64%
SPY230607P003880002023-06-02 3:40PM EDT2023-06-070.020.020.03-0.04-66.67%17378730.27%
SPY230609P003880002023-06-02 3:38PM EDT2023-06-090.050.030.04-0.06-54.55%2414,98627.15%
SPY230616P003880002023-06-02 4:02PM EDT2023-06-160.200.190.20-0.15-42.86%54347,56424.81%
SPY230623P003880002023-06-02 3:38PM EDT2023-06-230.290.310.32-0.26-47.27%184022.22%
SPY230630P003880002023-06-02 3:46PM EDT2023-06-300.510.520.53-0.40-43.96%2054,93521.31%
SPY230707P003880002023-06-02 4:02PM EDT2023-07-070.720.720.74-0.50-40.98%5830420.55%
SPY230721P003880002023-06-02 3:54PM EDT2023-07-211.221.261.27-0.63-34.05%4336,44119.86%
SPY230818P003880002023-06-02 3:54PM EDT2023-08-182.462.522.54-1.05-29.91%506019.39%
SPY230915P003880002023-06-02 3:04PM EDT2023-09-153.793.863.88-1.02-21.21%18019.20%
SPY230929P003880002023-06-02 10:10AM EDT2023-09-294.544.604.64-1.44-24.08%3019.29%
SPY231215P003880002023-05-31 1:45PM EDT2023-12-157.767.847.88-2.81-26.58%140018.78%
SPY231229P003880002023-06-02 3:55PM EDT2023-12-298.308.378.47-3.19-27.76%25618.75%