SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:408.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C004080002023-05-26 4:01PM EDT2023-05-3012.380.000.000.00-20900.00%
SPY230531C004080002023-05-26 4:05PM EDT2023-05-3112.640.000.000.00-6300.00%
SPY230601C004080002023-05-26 4:01PM EDT2023-06-0112.920.000.000.00-2200.00%
SPY230602C004080002023-05-26 4:12PM EDT2023-06-0213.400.000.000.00-15100.00%
SPY230605C004080002023-05-26 3:50PM EDT2023-06-0513.360.000.000.00-1800.00%
SPY230606C004080002023-05-26 12:30PM EDT2023-06-0613.400.000.000.00-700.00%
SPY230607C004080002023-05-26 3:11PM EDT2023-06-0714.530.000.000.00-1100.00%
SPY230608C004080002023-05-26 12:48PM EDT2023-06-0814.020.000.000.00-900.00%
SPY230609C004080002023-05-26 3:43PM EDT2023-06-0914.760.000.000.00-11200.00%
SPY230616C004080002023-05-26 3:01PM EDT2023-06-1615.900.000.000.00-8700.00%
SPY230623C004080002023-05-25 12:05PM EDT2023-06-2311.500.000.000.00-2600.00%
SPY230630C004080002023-05-26 3:01PM EDT2023-06-3017.000.000.000.00-5600.00%
SPY230707C004080002023-05-26 2:19PM EDT2023-07-0717.110.000.000.00-100.00%
SPY230721C004080002023-05-26 3:38PM EDT2023-07-2119.350.000.000.00-2500.00%
SPY230818C004080002023-05-26 10:54AM EDT2023-08-1822.350.000.000.00-1000.00%
SPY230915C004080002023-05-25 2:05PM EDT2023-09-1522.840.000.000.00-400.00%
SPY231215C004080002023-05-24 12:26PM EDT2023-12-1528.550.000.000.00-200.00%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P004080002023-05-26 4:14PM EDT2023-05-300.130.000.000.00-14,242012.50%
SPY230531P004080002023-05-26 4:14PM EDT2023-05-310.300.000.000.00-3,324012.50%
SPY230601P004080002023-05-26 4:06PM EDT2023-06-010.510.000.000.00-75206.25%
SPY230602P004080002023-05-26 4:14PM EDT2023-06-020.680.000.000.00-6,91006.25%
SPY230605P004080002023-05-26 4:09PM EDT2023-06-050.950.000.000.00-70306.25%
SPY230606P004080002023-05-26 4:14PM EDT2023-06-061.060.000.000.00-45706.25%
SPY230607P004080002023-05-26 4:13PM EDT2023-06-071.210.000.000.00-29903.13%
SPY230608P004080002023-05-26 3:55PM EDT2023-06-081.420.000.000.00-19103.13%
SPY230609P004080002023-05-26 4:10PM EDT2023-06-091.550.000.000.00-8,08903.13%
SPY230616P004080002023-05-26 4:13PM EDT2023-06-162.700.000.000.00-2,44903.13%
SPY230623P004080002023-05-26 3:56PM EDT2023-06-233.360.000.000.00-32503.13%
SPY230630P004080002023-05-26 4:04PM EDT2023-06-304.000.000.000.00-2,01503.13%
SPY230707P004080002023-05-26 2:42PM EDT2023-07-074.690.000.000.00-12301.56%
SPY230721P004080002023-05-26 4:00PM EDT2023-07-215.620.000.000.00-69701.56%
SPY230818P004080002023-05-26 4:06PM EDT2023-08-187.780.000.000.00-28701.56%
SPY230915P004080002023-05-26 4:01PM EDT2023-09-159.590.000.000.00-10701.56%
SPY231215P004080002023-05-25 3:48PM EDT2023-12-1516.400.000.000.00-100.78%