SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:392.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003920002023-05-25 1:54PM EDT2023-05-3022.750.000.000.00--00.00%
SPY230531C003920002023-05-22 9:31AM EDT2023-05-3127.450.000.000.00--00.00%
SPY230601C003920002023-05-25 1:54PM EDT2023-06-0123.150.000.000.00--00.00%
SPY230602C003920002023-05-26 1:28PM EDT2023-06-0228.140.000.000.00-700.00%
SPY230609C003920002023-05-25 9:38AM EDT2023-06-0922.800.000.000.00-100.00%
SPY230616C003920002023-05-26 12:21PM EDT2023-06-1629.700.000.000.00-200.00%
SPY230623C003920002023-05-22 9:30AM EDT2023-06-2329.410.000.000.00-200.00%
SPY230630C003920002023-05-26 10:25AM EDT2023-06-3029.760.000.000.00-1000.00%
SPY230721C003920002023-05-26 2:47PM EDT2023-07-2133.390.000.000.00-600.00%
SPY230818C003920002023-05-26 2:47PM EDT2023-08-1836.720.000.000.00-1400.00%
SPY230915C003920002023-05-26 3:21PM EDT2023-09-1539.550.000.000.00-1000.00%
SPY230929C003920002023-05-02 3:51PM EDT2023-09-2935.510.000.000.00-12000.00%
SPY231215C003920002023-05-18 10:18AM EDT2023-12-1544.200.000.000.00-300.00%
SPY231229C003920002023-05-10 3:14PM EDT2023-12-2943.110.000.000.00-200.00%
SPY240328C003920002023-05-10 10:53AM EDT2024-03-2848.100.000.000.00-200.00%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003920002023-05-26 4:13PM EDT2023-05-300.060.000.000.00-13,227025.00%
SPY230531P003920002023-05-26 4:03PM EDT2023-05-310.110.000.000.00-83025.00%
SPY230601P003920002023-05-26 2:57PM EDT2023-06-010.140.000.000.00-111012.50%
SPY230602P003920002023-05-26 4:04PM EDT2023-06-020.230.000.000.00-2,372012.50%
SPY230605P003920002023-05-26 3:29PM EDT2023-06-050.300.000.000.00-618012.50%
SPY230606P003920002023-05-26 4:05PM EDT2023-06-060.370.000.000.00-81012.50%
SPY230607P003920002023-05-26 3:19PM EDT2023-06-070.460.000.000.00-62-12.50%
SPY230608P003920002023-05-26 2:04PM EDT2023-06-080.510.000.000.00-1-12.50%
SPY230609P003920002023-05-26 4:11PM EDT2023-06-090.580.000.000.00-60706.25%
SPY230616P003920002023-05-26 4:10PM EDT2023-06-161.210.000.000.00-82106.25%
SPY230623P003920002023-05-26 4:13PM EDT2023-06-231.540.000.000.00-47206.25%
SPY230630P003920002023-05-26 4:14PM EDT2023-06-302.020.000.000.00-22106.25%
SPY230707P003920002023-05-26 2:49PM EDT2023-07-072.480.000.000.00-27-6.25%
SPY230721P003920002023-05-26 4:04PM EDT2023-07-213.270.000.000.00-97703.13%
SPY230818P003920002023-05-26 3:58PM EDT2023-08-185.030.000.000.00-33003.13%
SPY230915P003920002023-05-26 4:02PM EDT2023-09-156.670.000.000.00-19103.13%
SPY230929P003920002023-05-25 3:59PM EDT2023-09-299.000.000.000.00-403.13%
SPY231215P003920002023-05-26 2:29PM EDT2023-12-1511.280.000.000.00-3501.56%
SPY231229P003920002023-05-26 11:39AM EDT2023-12-2912.080.000.000.00-101.56%
SPY240328P003920002023-05-02 10:29AM EDT2024-03-2819.980.000.000.00-401.56%