SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:409.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612C004090002023-06-09 2:20PM EDT2023-06-1221.5120.8321.60+2.28+11.86%1032541.80%
SPY230613C004090002023-06-09 2:29PM EDT2023-06-1321.5020.9121.68+2.18+11.28%161737.26%
SPY230614C004090002023-06-09 3:50PM EDT2023-06-1421.0221.0121.77+1.30+6.59%5334.33%
SPY230616C004090002023-06-09 2:50PM EDT2023-06-1621.5320.9822.37+0.99+4.82%196,02234.00%
SPY230623C004090002023-06-09 2:28PM EDT2023-06-2321.7521.2422.16+1.44+7.09%632,03022.88%
SPY230630C004090002023-06-09 3:57PM EDT2023-06-3021.4921.5322.37+2.20+11.40%5110,38719.62%
SPY230707C004090002023-06-08 2:19PM EDT2023-07-0721.0621.9722.740.00-181918.34%
SPY230714C004090002023-06-08 4:11PM EDT2023-07-1422.0322.7723.480.00-11618.58%
SPY230721C004090002023-06-09 12:35PM EDT2023-07-2123.1623.5924.270.00-94,53818.91%
SPY230818C004090002023-06-08 3:50PM EDT2023-08-1826.8027.0527.630.00-43,85020.34%
SPY230915C004090002023-06-09 10:29AM EDT2023-09-1531.5430.0530.55+3.22+11.37%210,43221.02%
SPY231117C004090002023-06-01 3:56PM EDT2023-11-1731.3735.8736.440.00--122.14%
SPY231215C004090002023-06-05 9:30AM EDT2023-12-1538.4338.2938.970.00-131722.65%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P004090002023-06-09 4:07PM EDT2023-06-120.030.020.03-0.01-25.00%9963323.63%
SPY230613P004090002023-06-09 3:51PM EDT2023-06-130.040.050.06-0.04-50.00%8298222.46%
SPY230614P004090002023-06-09 4:10PM EDT2023-06-140.090.080.09-0.04-30.77%8181221.34%
SPY230615P004090002023-06-09 3:18PM EDT2023-06-150.120.120.13-0.06-33.33%7461,89420.70%
SPY230616P004090002023-06-09 4:11PM EDT2023-06-160.170.180.19-0.08-32.00%1,19611,83420.51%
SPY230623P004090002023-06-09 4:11PM EDT2023-06-230.420.410.42-0.10-19.23%1782,42617.07%
SPY230630P004090002023-06-09 4:10PM EDT2023-06-300.800.790.80-0.11-12.09%25410,05216.37%
SPY230707P004090002023-06-09 3:52PM EDT2023-07-071.141.121.13-0.11-8.80%1971,11815.66%
SPY230714P004090002023-06-09 4:01PM EDT2023-07-141.571.541.56-0.08-4.85%14915115.51%
SPY230721P004090002023-06-09 3:59PM EDT2023-07-211.961.931.95-0.10-4.85%3464,36515.29%
SPY230818P004090002023-06-09 4:08PM EDT2023-08-183.673.643.67-0.12-3.17%3,30547,31515.21%
SPY230915P004090002023-06-09 3:50PM EDT2023-09-155.305.255.28-0.13-2.39%6,8343,96215.21%
SPY231117P004090002023-06-07 3:10PM EDT2023-11-179.688.628.690.00-73615.45%
SPY231215P004090002023-06-09 3:28PM EDT2023-12-159.929.869.93-0.24-2.36%331,14515.41%