SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:389.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C003890002023-06-08 3:51PM EDT2023-06-1643.2240.9042.29+2.41+5.91%16,09955.10%
SPY230623C003890002023-05-26 11:19AM EDT2023-06-2332.0541.0942.050.00-1137.11%
SPY230630C003890002023-06-09 1:33PM EDT2023-06-3041.7641.1442.09+3.36+8.75%11,19130.55%
SPY230707C003890002023-06-07 10:02AM EDT2023-07-0740.9241.2842.190.00-1327.00%
SPY230721C003890002023-06-09 10:46AM EDT2023-07-2143.7142.3243.17+3.59+8.95%225225.84%
SPY230818C003890002023-06-08 2:41PM EDT2023-08-1844.3445.0545.810.00-12,47326.08%
SPY230915C003890002023-06-08 12:27PM EDT2023-09-1546.7547.6748.340.00-61,76026.18%
SPY230929C003890002023-05-23 3:15PM EDT2023-09-2938.7448.2548.920.00-46125.32%
SPY231215C003890002023-06-05 9:41AM EDT2023-12-1555.1254.7755.600.00-24626.38%
SPY231229C003890002023-04-10 4:02PM EDT2023-12-2946.2045.4246.380.00-22215.98%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P003890002023-06-09 2:53PM EDT2023-06-120.010.010.02-0.01-50.00%2,39533141.80%
SPY230613P003890002023-06-08 4:14PM EDT2023-06-130.040.020.030.00-1,0371,04837.89%
SPY230616P003890002023-06-09 3:53PM EDT2023-06-160.070.080.09-0.05-41.67%14833,52732.81%
SPY230623P003890002023-06-09 3:37PM EDT2023-06-230.150.160.17-0.04-21.05%191,04725.44%
SPY230630P003890002023-06-09 1:58PM EDT2023-06-300.290.290.30-0.04-12.12%438,18422.83%
SPY230707P003890002023-06-09 3:49PM EDT2023-07-070.420.440.45-0.07-14.29%1154321.34%
SPY230721P003890002023-06-09 2:56PM EDT2023-07-210.880.860.87-0.01-1.12%3071,67120.04%
SPY230818P003890002023-06-09 3:51PM EDT2023-08-181.901.911.92-0.04-2.06%121,70119.06%
SPY230915P003890002023-06-09 10:16AM EDT2023-09-152.903.073.10-0.72-19.89%24,68618.70%
SPY230929P003890002023-06-09 3:45PM EDT2023-09-293.683.703.75-0.36-8.91%52,12018.67%
SPY231215P003890002023-06-09 10:41AM EDT2023-12-156.536.706.76-1.44-18.07%1603,16618.10%
SPY231229P003890002023-06-09 11:21AM EDT2023-12-297.147.217.32-1.67-18.96%209218.07%