SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:393.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230614C003930002023-06-06 12:59PM EDT2023-06-1434.4736.9637.730.00-1152.81%
SPY230616C003930002023-06-09 10:27AM EDT2023-06-1639.0236.9338.34+3.36+9.42%19,84751.33%
SPY230623C003930002023-06-09 2:32PM EDT2023-06-2337.5737.1038.06+2.93+8.46%42434.27%
SPY230630C003930002023-06-06 11:18AM EDT2023-06-3035.7937.1738.120.00-12,47028.35%
SPY230707C003930002023-06-07 4:03PM EDT2023-07-0739.3937.3438.25+4.89+14.17%141625.21%
SPY230721C003930002023-06-09 2:35PM EDT2023-07-2139.1138.4939.31+3.48+9.77%221724.40%
SPY230818C003930002023-06-09 10:32AM EDT2023-08-1843.2741.3542.08+3.55+8.94%12,03924.91%
SPY230915C003930002023-06-08 10:46AM EDT2023-09-1542.3844.0544.700.00-12,89025.15%
SPY230929C003930002023-05-24 12:58PM EDT2023-09-2932.5644.6745.320.00-215524.38%
SPY231215C003930002023-05-17 11:22AM EDT2023-12-1540.1951.3852.190.00-2825.63%
SPY231229C003930002023-06-06 9:39AM EDT2023-12-2950.0951.9252.720.00-23688825.22%
SPY240328C003930002023-06-02 11:54AM EDT2024-03-2857.7058.4759.540.00-844426.10%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P003930002023-06-08 10:25AM EDT2023-06-120.020.010.020.00-14,51437.89%
SPY230613P003930002023-06-09 4:13PM EDT2023-06-130.030.030.04-0.01-25.00%5011535.55%
SPY230614P003930002023-06-09 2:45PM EDT2023-06-140.050.040.05-0.05-50.00%75832.62%
SPY230616P003930002023-06-09 3:12PM EDT2023-06-160.090.090.10-0.05-35.71%35342,56230.27%
SPY230623P003930002023-06-09 2:59PM EDT2023-06-230.180.180.19-0.03-14.29%182,18623.63%
SPY230630P003930002023-06-09 3:38PM EDT2023-06-300.350.340.35-0.04-10.26%1044,46821.49%
SPY230707P003930002023-06-09 4:08PM EDT2023-07-070.510.510.52-0.06-10.53%339820.13%
SPY230721P003930002023-06-09 4:03PM EDT2023-07-211.000.991.00-0.05-4.76%94820,41119.06%
SPY230818P003930002023-06-09 3:18PM EDT2023-08-182.152.152.17-0.14-6.11%16712,32618.30%
SPY230915P003930002023-06-09 4:09PM EDT2023-09-153.433.413.44-0.05-1.44%126,68818.02%
SPY230929P003930002023-06-08 3:36PM EDT2023-09-294.224.084.130.00-359618.03%
SPY231117P003930002023-06-08 2:04PM EDT2023-11-176.426.166.220.00-7849817.75%
SPY231215P003930002023-06-07 1:08PM EDT2023-12-158.067.237.290.00-7225517.57%
SPY231229P003930002023-06-09 11:47AM EDT2023-12-297.837.767.88-4.10-34.37%18212317.57%
SPY240328P003930002023-06-07 12:10PM EDT2024-03-2811.9710.8811.350.00-247917.51%