SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:403.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230606C004030002023-06-05 3:09PM EDT2023-06-0623.640.000.000.00-1000.00%
SPY230607C004030002023-06-05 1:35PM EDT2023-06-0725.500.000.000.00-500.00%
SPY230608C004030002023-06-05 2:46PM EDT2023-06-0823.980.000.000.00-200.00%
SPY230609C004030002023-06-02 3:41PM EDT2023-06-0925.830.000.000.00-2200.00%
SPY230614C004030002023-06-02 11:17AM EDT2023-06-1425.150.000.000.00-1200.00%
SPY230616C004030002023-06-05 12:50PM EDT2023-06-1627.500.000.000.00-4300.00%
SPY230623C004030002023-06-02 12:19PM EDT2023-06-2325.200.000.000.00-400.00%
SPY230630C004030002023-06-05 10:54AM EDT2023-06-3027.080.000.000.00-200.00%
SPY230707C004030002023-06-01 10:35AM EDT2023-07-0718.510.000.000.00-700.00%
SPY230714C004030002023-06-02 9:40AM EDT2023-07-1425.920.000.000.00-200.00%
SPY230721C004030002023-06-05 3:04PM EDT2023-07-2127.250.000.000.00-400.00%
SPY230818C004030002023-06-05 12:15PM EDT2023-08-1832.870.000.000.00-700.00%
SPY230915C004030002023-06-02 3:09PM EDT2023-09-1535.110.000.000.00-800.00%
SPY231215C004030002023-06-02 9:35AM EDT2023-12-1541.360.000.000.00-7000.00%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230606P004030002023-06-05 3:46PM EDT2023-06-060.010.000.000.00-250025.00%
SPY230607P004030002023-06-05 3:21PM EDT2023-06-070.020.000.000.00-1,373012.50%
SPY230608P004030002023-06-05 2:34PM EDT2023-06-080.020.000.000.00-99012.50%
SPY230609P004030002023-06-05 3:42PM EDT2023-06-090.040.000.000.00-2,550012.50%
SPY230612P004030002023-06-05 11:26AM EDT2023-06-120.060.000.000.00-25012.50%
SPY230613P004030002023-06-05 3:22PM EDT2023-06-130.110.000.000.00-19806.25%
SPY230614P004030002023-06-05 3:46PM EDT2023-06-140.180.000.000.00-8406.25%
SPY230615P004030002023-06-05 3:16PM EDT2023-06-150.240.000.000.00-606.25%
SPY230616P004030002023-06-05 4:11PM EDT2023-06-160.300.000.000.00-50006.25%
SPY230623P004030002023-06-05 3:26PM EDT2023-06-230.610.000.000.00-96106.25%
SPY230630P004030002023-06-05 3:57PM EDT2023-06-301.000.000.000.00-1,70006.25%
SPY230707P004030002023-06-05 3:46PM EDT2023-07-071.330.000.000.00-39403.13%
SPY230714P004030002023-06-05 2:00PM EDT2023-07-141.640.000.000.00-50003.13%
SPY230721P004030002023-06-05 3:47PM EDT2023-07-212.160.000.000.00-14803.13%
SPY230818P004030002023-06-05 3:14PM EDT2023-08-184.000.000.000.00-6203.13%
SPY230915P004030002023-06-05 3:50PM EDT2023-09-155.520.000.000.00-32403.13%
SPY231117P004030002023-06-05 10:48AM EDT2023-11-178.980.000.000.00-201.56%
SPY231215P004030002023-06-05 12:12PM EDT2023-12-1510.080.000.000.00-101.56%