SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:407.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C004070002023-05-26 4:01PM EDT2023-05-3013.3113.3714.20+4.25+46.91%14442653.66%
SPY230531C004070002023-05-26 1:28PM EDT2023-05-3112.8913.6014.40+4.03+45.49%2932446.36%
SPY230601C004070002023-05-26 3:02PM EDT2023-06-0114.1413.9414.73+5.50+63.66%1319841.11%
SPY230602C004070002023-05-26 4:12PM EDT2023-06-0214.3214.2114.96+4.29+42.77%1443,68337.48%
SPY230605C004070002023-05-26 3:23PM EDT2023-06-0514.7614.5615.15+4.94+50.31%243029.46%
SPY230606C004070002023-05-25 2:38PM EDT2023-06-0610.1614.7815.360.00--58928.70%
SPY230607C004070002023-05-26 12:44PM EDT2023-06-0714.5514.9715.56+3.34+29.79%15828.06%
SPY230608C004070002023-05-26 11:10AM EDT2023-06-0814.1015.2915.87+4.34+44.47%3128.07%
SPY230609C004070002023-05-26 2:38PM EDT2023-06-0915.4015.4916.05+4.25+38.12%153,82027.55%
SPY230616C004070002023-05-26 4:07PM EDT2023-06-1616.5016.5817.19+3.80+29.92%1528,73825.28%
SPY230623C004070002023-05-26 2:19PM EDT2023-06-2316.4717.0117.56+4.62+38.99%471422.44%
SPY230630C004070002023-05-26 1:10PM EDT2023-06-3017.4517.7418.20+4.70+36.86%76,44121.34%
SPY230721C004070002023-05-26 4:13PM EDT2023-07-2120.4420.2920.75+3.40+19.95%252,27921.05%
SPY230818C004070002023-05-25 3:44PM EDT2023-08-1820.8224.0124.440.00-852,64822.07%
SPY230915C004070002023-05-26 2:04PM EDT2023-09-1526.5127.0727.55+3.01+12.81%153,56022.62%
SPY231215C004070002023-05-22 10:43AM EDT2023-12-1534.5535.4936.170.00-132223.93%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P004070002023-05-26 4:14PM EDT2023-05-300.130.120.13-0.43-76.79%9,7983,08034.86%
SPY230531P004070002023-05-26 4:14PM EDT2023-05-310.270.260.28-0.60-68.97%1,6844,66529.00%
SPY230601P004070002023-05-26 4:05PM EDT2023-06-010.460.420.44-0.70-60.34%1,3631,01026.47%
SPY230602P004070002023-05-26 4:14PM EDT2023-06-020.610.610.62-0.93-60.39%3,13819,63525.20%
SPY230605P004070002023-05-26 4:14PM EDT2023-06-050.810.800.82-1.05-56.45%75538620.73%
SPY230606P004070002023-05-26 3:57PM EDT2023-06-061.030.960.98-1.06-50.72%34994820.56%
SPY230607P004070002023-05-26 4:14PM EDT2023-06-071.131.111.13-1.20-51.50%5848820.34%
SPY230608P004070002023-05-26 3:49PM EDT2023-06-081.361.261.29-1.05-43.57%6315720.23%
SPY230609P004070002023-05-26 4:14PM EDT2023-06-091.411.391.42-1.34-48.73%1,8273,69019.98%
SPY230616P004070002023-05-26 4:05PM EDT2023-06-162.612.522.55-1.57-37.56%2,78315,24919.89%
SPY230623P004070002023-05-26 3:57PM EDT2023-06-233.223.083.12-1.60-33.20%672,14618.54%
SPY230630P004070002023-05-26 4:04PM EDT2023-06-303.843.743.79-1.41-26.86%1,0008,45418.05%
SPY230707P004070002023-05-26 1:50PM EDT2023-07-074.604.244.31-1.20-20.69%942017.48%
SPY230721P004070002023-05-26 4:01PM EDT2023-07-215.455.355.40-1.82-25.03%3,7825,32416.98%
SPY230818P004070002023-05-26 4:07PM EDT2023-08-187.547.437.48-1.96-20.63%1963,61216.69%
SPY230915P004070002023-05-26 2:48PM EDT2023-09-159.549.139.42-1.42-12.96%1621,26216.70%
SPY231215P004070002023-05-25 3:57PM EDT2023-12-1516.3514.1014.530.00-259116.71%