SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:402.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C004020002023-06-02 10:07AM EDT2023-06-0223.4824.6624.86+4.20+21.78%142,0500.00%
SPY230606C004020002023-05-26 12:06PM EDT2023-06-0618.4724.9725.210.00-170.00%
SPY230609C004020002023-06-02 9:37AM EDT2023-06-0922.8025.1625.41+2.92+14.69%161,15919.87%
SPY230616C004020002023-06-01 2:10PM EDT2023-06-1624.3225.9426.27+2.75+12.75%84,61123.57%
SPY230623C004020002023-06-02 10:20AM EDT2023-06-2324.4725.9926.48+4.11+20.19%43920.58%
SPY230630C004020002023-06-02 10:21AM EDT2023-06-3024.9526.1926.94+4.93+24.63%253019.83%
SPY230707C004020002023-06-01 10:09AM EDT2023-07-0719.6826.6027.380.00-693719.27%
SPY230721C004020002023-06-02 10:44AM EDT2023-07-2127.8228.1728.86+3.27+13.32%5176,76120.01%
SPY230818C004020002023-06-02 10:57AM EDT2023-08-1831.6431.5132.09+6.87+27.74%932,47521.47%
SPY230915C004020002023-05-31 2:50PM EDT2023-09-1534.1534.6635.22+5.52+19.28%2022.52%
SPY231215C004020002023-05-26 3:13PM EDT2023-12-1539.6442.6743.380.00-510123.87%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602P004020002023-06-02 10:56AM EDT2023-06-020.010.000.01-0.01-50.00%1418,09842.97%
SPY230605P004020002023-06-02 10:12AM EDT2023-06-050.030.020.03-0.02-40.00%151,46724.41%
SPY230606P004020002023-06-02 9:37AM EDT2023-06-060.040.030.04-0.04-50.00%5089022.66%
SPY230607P004020002023-06-02 10:46AM EDT2023-06-070.060.050.06-0.04-40.00%12356221.88%
SPY230608P004020002023-06-02 10:58AM EDT2023-06-080.080.080.09-0.07-46.67%937821.49%
SPY230609P004020002023-06-02 10:46AM EDT2023-06-090.100.100.11-0.10-50.00%34317,58720.70%
SPY230616P004020002023-06-02 11:00AM EDT2023-06-160.440.440.45-0.44-50.00%35025,21819.68%
SPY230623P004020002023-06-02 10:59AM EDT2023-06-230.730.730.74-0.52-41.60%2121,62518.26%
SPY230630P004020002023-06-02 10:53AM EDT2023-06-301.201.171.19-0.58-32.58%2832,24618.09%
SPY230707P004020002023-06-02 11:00AM EDT2023-07-071.501.511.53-0.67-30.88%6451617.51%
SPY230721P004020002023-06-02 10:56AM EDT2023-07-212.402.362.38-0.78-24.53%81924,64417.22%
SPY230818P004020002023-06-02 10:35AM EDT2023-08-184.304.164.18-0.87-16.83%1547,93917.19%
SPY230915P004020002023-06-02 10:27AM EDT2023-09-156.165.875.90-0.81-11.62%111,84817.24%
SPY231215P004020002023-06-01 3:56PM EDT2023-12-1512.0010.5810.640.00-7137417.23%