SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607C004050002023-06-06 1:25PM EDT2023-06-0722.100.000.000.00-800.00%
SPY230608C004050002023-06-06 1:38PM EDT2023-06-0822.500.000.000.00-300.00%
SPY230609C004050002023-06-06 3:05PM EDT2023-06-0923.200.000.000.00-3100.00%
SPY230612C004050002023-06-02 2:31PM EDT2023-06-1223.610.000.000.00-400.00%
SPY230613C004050002023-06-06 10:45AM EDT2023-06-1323.360.000.000.00-600.00%
SPY230615C004050002023-06-06 3:58PM EDT2023-06-1524.230.000.000.00-4500.00%
SPY230616C004050002023-06-06 4:11PM EDT2023-06-1624.290.000.000.00-3900.00%
SPY230623C004050002023-06-06 10:25AM EDT2023-06-2323.500.000.000.00-800.00%
SPY230630C004050002023-06-06 2:59PM EDT2023-06-3023.960.000.000.00-100.00%
SPY230707C004050002023-06-02 3:56PM EDT2023-07-0725.000.000.000.00-3200.00%
SPY230714C004050002023-06-02 3:39PM EDT2023-07-1425.880.000.000.00-200.00%
SPY230721C004050002023-06-06 2:33PM EDT2023-07-2125.630.000.000.00-3700.00%
SPY230818C004050002023-06-06 1:50PM EDT2023-08-1828.760.000.000.00-13900.00%
SPY230915C004050002023-06-06 2:54PM EDT2023-09-1532.150.000.000.00-800.00%
SPY230929C004050002023-06-06 2:38PM EDT2023-09-2932.690.000.000.00-300.00%
SPY231020C004050002023-06-06 2:45PM EDT2023-10-2034.940.000.000.00-700.00%
SPY231117C004050002023-06-05 1:56PM EDT2023-11-1738.900.000.000.00-100.00%
SPY231215C004050002023-06-06 12:25PM EDT2023-12-1540.560.000.000.00-100.00%
SPY231229C004050002023-06-05 4:07PM EDT2023-12-2941.000.000.000.00-4300.00%
SPY240119C004050002023-06-06 3:30PM EDT2024-01-1942.680.000.000.00-600.00%
SPY240315C004050002023-06-05 11:23AM EDT2024-03-1549.290.000.000.00-100.00%
SPY240328C004050002023-06-02 9:56AM EDT2024-03-2847.120.000.000.00-200.00%
SPY240621C004050002023-06-05 3:05PM EDT2024-06-2154.120.000.000.00-500.00%
SPY241220C004050002023-06-06 4:04PM EDT2024-12-2065.000.000.000.00-100.00%
SPY250117C004050002023-06-05 1:00PM EDT2025-01-1767.180.000.000.00-100.00%
SPY250321C004050002023-05-30 12:56PM EDT2025-03-2164.000.000.000.00-200.00%
SPY251219C004050002023-06-06 3:27PM EDT2025-12-1977.500.000.000.00-600.00%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230607P004050002023-06-06 3:43PM EDT2023-06-070.010.000.000.00-38025.00%
SPY230608P004050002023-06-06 3:40PM EDT2023-06-080.020.000.000.00-28012.50%
SPY230609P004050002023-06-06 4:00PM EDT2023-06-090.040.000.000.00-784012.50%
SPY230612P004050002023-06-06 1:45PM EDT2023-06-120.060.000.000.00-268012.50%
SPY230613P004050002023-06-06 11:10AM EDT2023-06-130.090.000.000.00-3506.25%
SPY230614P004050002023-06-06 12:43PM EDT2023-06-140.160.000.000.00-4506.25%
SPY230615P004050002023-06-06 12:45PM EDT2023-06-150.200.000.000.00-306.25%
SPY230616P004050002023-06-06 4:10PM EDT2023-06-160.280.000.000.00-4,00206.25%
SPY230623P004050002023-06-06 4:13PM EDT2023-06-230.510.000.000.00-1,33806.25%
SPY230630P004050002023-06-06 4:13PM EDT2023-06-300.880.000.000.00-2,24106.25%
SPY230707P004050002023-06-06 4:09PM EDT2023-07-071.180.000.000.00-50603.13%
SPY230714P004050002023-06-06 4:12PM EDT2023-07-141.580.000.000.00-18003.13%
SPY230721P004050002023-06-06 4:00PM EDT2023-07-211.980.000.000.00-8,05403.13%
SPY230818P004050002023-06-06 4:10PM EDT2023-08-183.620.000.000.00-1,92503.13%
SPY230915P004050002023-06-06 4:01PM EDT2023-09-155.300.000.000.00-2,75303.13%
SPY230929P004050002023-06-06 4:07PM EDT2023-09-296.120.000.000.00-41001.56%
SPY231020P004050002023-06-06 4:14PM EDT2023-10-207.220.000.000.00-37001.56%
SPY231117P004050002023-06-06 3:21PM EDT2023-11-178.810.000.000.00-5301.56%
SPY231215P004050002023-06-06 3:50PM EDT2023-12-1510.010.000.000.00-3201.56%
SPY231229P004050002023-06-06 3:35PM EDT2023-12-2910.670.000.000.00-12501.56%
SPY240119P004050002023-06-06 3:59PM EDT2024-01-1911.500.000.000.00-17701.56%
SPY240315P004050002023-06-06 12:02PM EDT2024-03-1513.970.000.000.00-901.56%
SPY240328P004050002023-06-06 12:26PM EDT2024-03-2814.620.000.000.00-401.56%
SPY240621P004050002023-06-06 3:27PM EDT2024-06-2117.330.000.000.00-801.56%
SPY241220P004050002023-06-06 3:18PM EDT2024-12-2022.710.000.000.00-1000.78%
SPY250117P004050002023-06-06 9:44AM EDT2025-01-1724.140.000.000.00-300.78%
SPY250321P004050002023-05-02 10:26AM EDT2025-03-2132.7226.0030.500.00-28118.50%
SPY250620P004050002023-05-24 2:49PM EDT2025-06-2033.620.000.000.00--00.78%
SPY251219P004050002023-06-06 3:30PM EDT2025-12-1930.300.000.000.00-500.78%