SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:397.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607C003970002023-06-05 12:47PM EDT2023-06-0732.440.000.000.00-100.00%
SPY230608C003970002023-06-06 3:11PM EDT2023-06-0831.080.000.000.00-600.00%
SPY230609C003970002023-06-02 10:16AM EDT2023-06-0929.010.000.000.00-100.00%
SPY230616C003970002023-06-05 2:10PM EDT2023-06-1631.990.000.000.00-7700.00%
SPY230623C003970002023-06-02 3:45PM EDT2023-06-2332.110.000.000.00-4400.00%
SPY230630C003970002023-06-05 3:04PM EDT2023-06-3030.970.000.000.00-100.00%
SPY230707C003970002023-05-25 11:55AM EDT2023-07-0721.450.000.000.00--00.00%
SPY230714C003970002023-06-06 3:25PM EDT2023-07-1432.840.000.000.00-2400.00%
SPY230721C003970002023-06-06 3:45PM EDT2023-07-2133.590.000.000.00-100.00%
SPY230818C003970002023-06-05 2:48PM EDT2023-08-1835.970.000.000.00-100.00%
SPY230915C003970002023-06-06 2:20PM EDT2023-09-1538.590.000.000.00-100.00%
SPY230929C003970002023-06-02 12:29PM EDT2023-09-2940.180.000.000.00-200.00%
SPY231215C003970002023-05-24 3:32PM EDT2023-12-1537.990.000.000.00-200.00%
SPY231229C003970002023-06-02 3:44PM EDT2023-12-2948.750.000.000.00-100.00%
SPY240328C003970002023-06-02 11:04AM EDT2024-03-2854.880.000.000.00-400.00%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607P003970002023-06-06 3:45PM EDT2023-06-070.010.000.000.00-325025.00%
SPY230608P003970002023-06-05 2:34PM EDT2023-06-080.020.000.000.00-61025.00%
SPY230609P003970002023-06-06 12:28PM EDT2023-06-090.030.000.000.00-51012.50%
SPY230612P003970002023-06-06 3:33PM EDT2023-06-120.040.000.000.00-854012.50%
SPY230613P003970002023-06-06 12:16PM EDT2023-06-130.060.000.000.00-4012.50%
SPY230614P003970002023-06-06 3:42PM EDT2023-06-140.100.000.000.00-29012.50%
SPY230615P003970002023-06-06 4:12PM EDT2023-06-150.130.000.000.00-95012.50%
SPY230616P003970002023-06-06 3:59PM EDT2023-06-160.180.000.000.00-413012.50%
SPY230623P003970002023-06-06 2:45PM EDT2023-06-230.330.000.000.00-3106.25%
SPY230630P003970002023-06-06 3:49PM EDT2023-06-300.580.000.000.00-16106.25%
SPY230707P003970002023-06-06 4:02PM EDT2023-07-070.800.000.000.00-1406.25%
SPY230714P003970002023-06-06 2:26PM EDT2023-07-141.180.000.000.00-1706.25%
SPY230721P003970002023-06-06 4:14PM EDT2023-07-211.360.000.000.00-47606.25%
SPY230818P003970002023-06-06 11:33AM EDT2023-08-183.010.000.000.00-303.13%
SPY230915P003970002023-06-06 3:43PM EDT2023-09-154.290.000.000.00-4103.13%
SPY230929P003970002023-06-06 12:08PM EDT2023-09-295.270.000.000.00-4503.13%
SPY231117P003970002023-06-06 3:08PM EDT2023-11-177.460.000.000.00-7003.13%
SPY231215P003970002023-06-06 3:32PM EDT2023-12-158.590.000.000.00-601.56%
SPY231229P003970002023-06-01 3:43PM EDT2023-12-2911.770.000.000.00-401.56%
SPY240328P003970002023-06-02 12:07PM EDT2024-03-2813.470.000.000.00-201.56%