SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003900002023-05-26 4:12PM EDT2023-05-3030.4230.2631.13+7.44+32.38%677056.32%
SPY230531C003900002023-05-26 10:21AM EDT2023-05-3128.5030.3731.23+2.17+8.24%41850.49%
SPY230602C003900002023-05-26 1:55PM EDT2023-06-0230.9530.7131.56+5.54+21.80%194,01149.54%
SPY230609C003900002023-05-26 4:00PM EDT2023-06-0931.5031.5232.21+5.29+20.18%519537.57%
SPY230616C003900002023-05-26 2:20PM EDT2023-06-1631.7532.2333.05+5.28+19.95%5731,14633.91%
SPY230623C003900002023-05-26 4:00PM EDT2023-06-2332.4432.4133.20+5.72+21.41%24429.71%
SPY230630C003900002023-05-26 1:48PM EDT2023-06-3033.1732.8233.58+6.13+22.67%251,79827.63%
SPY230721C003900002023-05-26 3:52PM EDT2023-07-2134.5034.7835.44+3.50+11.29%1234,87325.83%
SPY230818C003900002023-05-26 3:42PM EDT2023-08-1838.2038.0838.67+4.45+13.19%231,41926.25%
SPY230915C003900002023-05-26 3:33PM EDT2023-09-1541.0540.9141.57+5.05+14.03%1115,33726.49%
SPY230929C003900002023-05-26 11:48AM EDT2023-09-2941.0041.7342.40+4.46+12.21%21,02225.96%
SPY231020C003900002023-05-26 12:27PM EDT2023-10-2043.2043.5444.29+3.20+8.00%28,37226.09%
SPY231215C003900002023-05-26 3:36PM EDT2023-12-1548.6348.6549.40+4.33+9.77%154,66926.82%
SPY231229C003900002023-05-25 3:04PM EDT2023-12-2950.0049.0650.10+5.03+11.19%18226.54%
SPY240119C003900002023-05-26 10:57AM EDT2024-01-1950.1150.3551.63+4.37+9.55%106,01526.60%
SPY240315C003900002023-05-26 10:41AM EDT2024-03-1554.5054.8356.46+4.83+9.72%172227.46%
SPY240328C003900002023-05-25 10:25AM EDT2024-03-2850.3355.3757.010.00-22727.26%
SPY240621C003900002023-05-25 12:13PM EDT2024-06-2160.0661.0062.75+3.38+5.96%13,17227.72%
SPY241220C003900002023-05-26 3:00PM EDT2024-12-2070.8369.9772.25+6.84+10.69%54,54827.78%
SPY250117C003900002023-05-26 10:57AM EDT2025-01-1771.8569.7374.00+5.55+8.37%1021928.00%
SPY250321C003900002023-05-25 1:08PM EDT2025-03-2169.9972.5077.500.00-145728.31%
SPY251219C003900002023-05-25 10:12AM EDT2025-12-1978.2182.5087.500.00-11,55527.84%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003900002023-05-26 4:05PM EDT2023-05-300.050.050.06-0.05-50.00%53860636.72%
SPY230531P003900002023-05-26 4:03PM EDT2023-05-310.100.090.11-0.04-28.57%2585,87534.67%
SPY230601P003900002023-05-26 4:12PM EDT2023-06-010.150.140.15-0.07-31.82%50313,46732.52%
SPY230602P003900002023-05-26 4:10PM EDT2023-06-020.200.200.21-0.13-39.39%8,28830,27531.45%
SPY230609P003900002023-05-26 4:13PM EDT2023-06-090.520.520.54-0.37-41.57%98537,95925.71%
SPY230616P003900002023-05-26 4:14PM EDT2023-06-161.081.081.10-0.66-37.93%11,080160,79524.67%
SPY230623P003900002023-05-26 4:13PM EDT2023-06-231.421.401.43-0.77-35.16%6,7395,79522.85%
SPY230630P003900002023-05-26 4:14PM EDT2023-06-301.871.851.89-0.86-31.50%4,37630,28922.16%
SPY230721P003900002023-05-26 4:14PM EDT2023-07-213.023.013.04-1.13-27.23%5,98077,15720.48%
SPY230818P003900002023-05-26 4:00PM EDT2023-08-184.754.664.71-1.21-20.30%2,80022,42919.80%
SPY230915P003900002023-05-26 4:14PM EDT2023-09-156.306.266.33-1.37-17.86%1,51551,83019.51%
SPY230929P003900002023-05-26 4:00PM EDT2023-09-297.207.157.21-1.40-16.28%77816,78119.55%
SPY231020P003900002023-05-26 4:12PM EDT2023-10-208.258.208.29-1.47-15.12%46714,17319.38%
SPY231215P003900002023-05-26 4:03PM EDT2023-12-1510.8010.6410.75-1.44-11.76%7415,45518.89%
SPY231229P003900002023-05-26 3:20PM EDT2023-12-2911.4511.0711.36-2.01-14.93%772,22518.83%
SPY240119P003900002023-05-26 3:55PM EDT2024-01-1912.0612.0012.31-1.62-11.84%22813,10218.81%
SPY240315P003900002023-05-26 4:03PM EDT2024-03-1514.2714.0014.44-1.39-8.88%541,25518.56%
SPY240328P003900002023-05-25 1:54PM EDT2024-03-2816.5014.0915.230.00-49,30418.76%
SPY240621P003900002023-05-26 3:46PM EDT2024-06-2117.2416.6017.85-1.43-7.66%2813,86618.31%
SPY241220P003900002023-05-26 1:40PM EDT2024-12-2022.2221.0922.83-2.78-11.12%35,34617.77%
SPY250117P003900002023-05-26 3:45PM EDT2025-01-1722.6520.8524.43-3.37-12.95%21,52618.17%
SPY250321P003900002023-05-24 12:05PM EDT2025-03-2127.6521.5526.000.00-12518.05%
SPY251219P003900002023-05-26 11:51AM EDT2025-12-1931.0026.5031.50+0.79+2.62%251317.44%