SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:406.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C004060002023-06-08 3:51PM EDT2023-06-0923.290.000.000.00-5300.00%
SPY230612C004060002023-06-08 10:43AM EDT2023-06-1221.590.000.000.00-1200.00%
SPY230613C004060002023-06-08 3:21PM EDT2023-06-1323.120.000.000.00-1700.00%
SPY230615C004060002023-06-08 10:37AM EDT2023-06-1521.820.000.000.00-500.00%
SPY230616C004060002023-06-08 4:06PM EDT2023-06-1623.570.000.000.00-6500.00%
SPY230623C004060002023-06-08 11:14AM EDT2023-06-2322.620.000.000.00-1000.00%
SPY230630C004060002023-06-08 3:16PM EDT2023-06-3023.930.000.000.00-1100.00%
SPY230707C004060002023-05-31 10:38AM EDT2023-07-0715.750.000.000.00--00.00%
SPY230714C004060002023-06-06 12:29PM EDT2023-07-1424.140.000.000.00-200.00%
SPY230721C004060002023-06-08 3:16PM EDT2023-07-2125.700.000.000.00-2700.00%
SPY230818C004060002023-06-08 11:26AM EDT2023-08-1828.310.000.000.00-100.00%
SPY230915C004060002023-06-07 11:56AM EDT2023-09-1530.600.000.000.00-100.00%
SPY231215C004060002023-05-18 3:15PM EDT2023-12-1534.450.000.000.00-100.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P004060002023-06-08 3:50PM EDT2023-06-090.010.000.000.00-281025.00%
SPY230612P004060002023-06-08 3:40PM EDT2023-06-120.040.000.000.00-90012.50%
SPY230613P004060002023-06-08 3:18PM EDT2023-06-130.070.000.000.00-1,584012.50%
SPY230614P004060002023-06-08 3:57PM EDT2023-06-140.120.000.000.00-224012.50%
SPY230615P004060002023-06-08 10:46AM EDT2023-06-150.170.000.000.00-906.25%
SPY230616P004060002023-06-08 4:09PM EDT2023-06-160.200.000.000.00-77306.25%
SPY230623P004060002023-06-08 3:55PM EDT2023-06-230.410.000.000.00-10506.25%
SPY230630P004060002023-06-08 3:56PM EDT2023-06-300.760.000.000.00-63906.25%
SPY230707P004060002023-06-08 3:54PM EDT2023-07-071.040.000.000.00-6403.13%
SPY230714P004060002023-06-08 3:18PM EDT2023-07-141.460.000.000.00-5003.13%
SPY230721P004060002023-06-08 3:58PM EDT2023-07-211.750.000.000.00-51203.13%
SPY230818P004060002023-06-08 4:06PM EDT2023-08-183.390.000.000.00-43,05303.13%
SPY230915P004060002023-06-08 3:51PM EDT2023-09-154.970.000.000.00-58703.13%
SPY231117P004060002023-06-08 9:59AM EDT2023-11-179.190.000.000.00-2301.56%
SPY231215P004060002023-06-08 2:53PM EDT2023-12-159.610.000.000.00-6701.56%