SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:398.00
Callsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601C003980002023-05-31 3:55PM EDT2023-06-0120.140.000.000.00-200.00%
SPY230602C003980002023-05-31 3:32PM EDT2023-06-0220.600.000.000.00-3600.00%
SPY230605C003980002023-05-26 3:46PM EDT2023-06-0523.260.000.000.00-1000.00%
SPY230609C003980002023-05-30 3:57PM EDT2023-06-0922.990.000.000.00-1000.00%
SPY230616C003980002023-05-31 3:48PM EDT2023-06-1622.640.000.000.00-1000.00%
SPY230623C003980002023-05-23 3:58PM EDT2023-06-2320.500.000.000.00-300.00%
SPY230630C003980002023-05-30 11:43AM EDT2023-06-3025.450.000.000.00-100.00%
SPY230707C003980002023-05-25 11:44AM EDT2023-07-0720.470.000.000.00--00.00%
SPY230721C003980002023-05-31 2:51PM EDT2023-07-2125.030.000.000.00-200.00%
SPY230818C003980002023-05-31 11:31AM EDT2023-08-1827.660.000.000.00-500.00%
SPY230915C003980002023-05-31 10:52AM EDT2023-09-1531.250.000.000.00-200.00%
SPY230929C003980002023-05-31 12:10PM EDT2023-09-2932.210.000.000.00-100.00%
SPY231215C003980002023-05-22 12:41PM EDT2023-12-1541.600.000.000.00-200.00%
SPY231229C003980002023-05-25 2:16PM EDT2023-12-2939.520.000.000.00-1400.00%
SPY240328C003980002023-05-24 1:33PM EDT2024-03-2843.580.000.000.00-800.00%
Putsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601P003980002023-05-31 4:10PM EDT2023-06-010.030.000.000.00-381025.00%
SPY230602P003980002023-05-31 4:10PM EDT2023-06-020.060.000.000.00-3,612012.50%
SPY230605P003980002023-05-31 4:10PM EDT2023-06-050.100.000.000.00-241012.50%
SPY230606P003980002023-05-31 3:46PM EDT2023-06-060.110.000.000.00-5206.25%
SPY230607P003980002023-05-31 3:44PM EDT2023-06-070.170.000.000.00-30906.25%
SPY230608P003980002023-05-31 4:14PM EDT2023-06-080.320.000.000.00-46406.25%
SPY230609P003980002023-05-31 3:46PM EDT2023-06-090.290.000.000.00-47106.25%
SPY230616P003980002023-05-31 4:14PM EDT2023-06-161.310.000.000.00-22,80506.25%
SPY230623P003980002023-05-31 3:56PM EDT2023-06-231.700.000.000.00-50703.13%
SPY230630P003980002023-05-31 4:02PM EDT2023-06-302.290.000.000.00-28903.13%
SPY230707P003980002023-05-31 3:55PM EDT2023-07-072.750.000.000.00-6003.13%
SPY230721P003980002023-05-31 4:14PM EDT2023-07-213.870.000.000.00-68303.13%
SPY230818P003980002023-05-31 1:40PM EDT2023-08-185.730.000.000.00-44103.13%
SPY230915P003980002023-05-31 11:15AM EDT2023-09-158.230.000.000.00-27901.56%
SPY230929P003980002023-05-31 3:50PM EDT2023-09-298.440.000.000.00-13601.56%
SPY231215P003980002023-05-31 1:16PM EDT2023-12-1512.800.000.000.00-201.56%
SPY231229P003980002023-05-31 11:57AM EDT2023-12-2913.600.000.000.00-101.56%
SPY240328P003980002023-05-25 9:37AM EDT2024-03-2819.010.000.000.00-1001.56%