SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:394.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C003940002023-05-26 2:36PM EDT2023-05-3026.1426.2727.14+5.34+25.67%7850.44%
SPY230602C003940002023-05-26 3:31PM EDT2023-06-0226.7726.7527.60+6.01+28.95%331744.97%
SPY230609C003940002023-05-24 3:52PM EDT2023-06-0919.8127.6528.330.00-21134.64%
SPY230616C003940002023-05-26 3:23PM EDT2023-06-1628.7228.4329.22+5.52+23.79%67,28831.51%
SPY230623C003940002023-05-22 10:02AM EDT2023-06-2327.8628.6629.410.00-3627.74%
SPY230630C003940002023-05-25 10:45AM EDT2023-06-3023.9329.1429.850.00-395325.97%
SPY230721C003940002023-05-26 2:53PM EDT2023-07-2131.5431.2431.86+4.68+17.42%32,48324.60%
SPY230818C003940002023-05-26 3:29PM EDT2023-08-1834.8134.6735.21+6.95+24.95%21,11825.20%
SPY230915C003940002023-05-24 10:09AM EDT2023-09-1530.8537.5238.170.00-227825.53%
SPY230929C003940002023-05-23 10:10AM EDT2023-09-2936.9838.4039.050.00-219325.08%
SPY231215C003940002023-05-24 2:41PM EDT2023-12-1539.1245.4746.200.00-21,17926.11%
SPY231229C003940002023-05-08 2:50PM EDT2023-12-2942.5045.9146.920.00-214125.86%
SPY240328C003940002023-05-22 9:52AM EDT2024-03-2852.3752.3353.950.00-2126.69%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P003940002023-05-26 4:04PM EDT2023-05-300.070.060.07-0.03-30.00%1,31870032.91%
SPY230531P003940002023-05-26 3:55PM EDT2023-05-310.120.110.12-0.07-36.84%1,46066930.96%
SPY230601P003940002023-05-26 3:50PM EDT2023-06-010.170.170.18-0.12-41.38%28555229.64%
SPY230602P003940002023-05-26 4:12PM EDT2023-06-020.250.240.25-0.17-40.48%21,1146,19028.71%
SPY230609P003940002023-05-26 4:13PM EDT2023-06-090.640.630.65-0.47-42.34%3584,06523.93%
SPY230616P003940002023-05-26 4:14PM EDT2023-06-161.311.291.31-0.81-38.21%98949,26223.27%
SPY230623P003940002023-05-26 3:24PM EDT2023-06-231.811.671.70-0.84-31.70%3353,96521.69%
SPY230630P003940002023-05-26 4:11PM EDT2023-06-302.202.162.20-1.02-31.68%1,1691,83721.06%
SPY230721P003940002023-05-26 4:09PM EDT2023-07-213.523.443.47-1.16-24.79%44812,44019.62%
SPY230818P003940002023-05-26 3:45PM EDT2023-08-185.305.145.22-1.32-19.94%2506,47919.02%
SPY230915P003940002023-05-26 3:26PM EDT2023-09-157.136.756.93-1.15-13.89%1233,09018.82%
SPY230929P003940002023-05-26 2:46PM EDT2023-09-298.007.647.93-0.19-2.32%428019.00%
SPY231215P003940002023-05-25 1:47PM EDT2023-12-1511.6511.2511.66-1.53-11.61%119818.49%
SPY231229P003940002023-05-24 9:57AM EDT2023-12-2915.0111.8112.170.00-23818.33%
SPY240328P003940002023-05-24 12:44PM EDT2024-03-2818.9014.9416.080.00-4218.28%