SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:391.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003910002023-05-26 1:12PM EDT2023-05-3029.0629.2930.13+29.06-1067.48%
SPY230531C003910002023-05-25 1:56PM EDT2023-05-3123.9729.3730.23+23.97--1656.76%
SPY230602C003910002023-05-26 11:01AM EDT2023-06-0229.1729.7230.57+4.97+20.54%49353.03%
SPY230609C003910002023-05-25 3:27PM EDT2023-06-0925.6930.5531.240.00-101238.36%
SPY230616C003910002023-05-26 1:18PM EDT2023-06-1630.7631.2732.08+6.78+28.27%113,16134.14%
SPY230623C003910002023-05-26 1:18PM EDT2023-06-2330.8631.4732.25+4.79+18.37%3329.77%
SPY230630C003910002023-05-26 10:27AM EDT2023-06-3030.7331.9032.64+4.05+15.18%11,19527.61%
SPY230721C003910002023-05-25 3:33PM EDT2023-07-2129.8133.8934.540.00-11834125.76%
SPY230818C003910002023-05-25 12:46PM EDT2023-08-1832.3837.2137.800.00-21,55526.15%
SPY230915C003910002023-05-25 1:55PM EDT2023-09-1535.8540.0640.710.00-41,85826.36%
SPY230929C003910002023-05-02 2:35PM EDT2023-09-2935.9640.8941.550.00-619525.84%
SPY231215C003910002023-05-26 12:15PM EDT2023-12-1547.1947.8548.60-0.81-1.69%1,6734526.72%
SPY231229C003910002023-05-24 9:58AM EDT2023-12-2942.3148.2749.300.00-21026.44%
SPY240328C003910002023-05-24 12:56PM EDT2024-03-2848.3354.6156.240.00-2127.16%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003910002023-05-26 4:00PM EDT2023-05-300.060.050.06-0.03-33.33%40373543.56%
SPY230531P003910002023-05-26 3:43PM EDT2023-05-310.110.100.11-0.04-26.67%32850038.77%
SPY230601P003910002023-05-26 3:55PM EDT2023-06-010.150.150.16-0.07-31.82%9734735.65%
SPY230602P003910002023-05-26 4:09PM EDT2023-06-020.220.200.22-0.11-33.33%1,55310,67533.69%
SPY230605P003910002023-05-26 4:01PM EDT2023-06-050.290.280.29+0.29-10916328.05%
SPY230606P003910002023-05-26 2:50PM EDT2023-06-060.320.340.36+0.32-189927.59%
SPY230607P003910002023-05-26 3:54PM EDT2023-06-070.420.400.42+0.42-39-27.00%
SPY230608P003910002023-05-26 3:58PM EDT2023-06-080.480.470.50+0.48-10-26.73%
SPY230609P003910002023-05-26 4:05PM EDT2023-06-090.570.550.57-0.33-36.67%1203,19026.37%
SPY230616P003910002023-05-26 3:55PM EDT2023-06-161.151.131.15-0.68-37.16%93736,41424.96%
SPY230623P003910002023-05-26 3:59PM EDT2023-06-231.551.461.49-0.74-32.31%6691,43922.98%
SPY230630P003910002023-05-26 4:04PM EDT2023-06-301.971.921.96-0.92-31.83%3125,78222.21%
SPY230707P003910002023-05-26 2:02PM EDT2023-07-072.482.282.33+2.48-45-21.36%
SPY230721P003910002023-05-26 4:02PM EDT2023-07-213.193.113.14-0.97-23.32%5441,90320.45%
SPY230818P003910002023-05-26 2:34PM EDT2023-08-185.034.784.84-0.93-15.60%3888,10019.74%
SPY230915P003910002023-05-26 3:56PM EDT2023-09-156.496.316.55-1.34-17.11%2165,46419.54%
SPY230929P003910002023-05-26 2:44PM EDT2023-09-297.567.177.45-1.55-17.01%156919.58%
SPY231215P003910002023-05-26 12:53PM EDT2023-12-1511.0610.6811.09-1.47-11.73%3312218.95%
SPY231229P003910002023-05-26 11:14AM EDT2023-12-2911.8611.2411.58-0.91-7.13%46418.77%
SPY240328P003910002023-05-04 1:07PM EDT2024-03-2821.2814.3015.430.00-64118.66%