SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C004100002023-06-08 4:04PM EDT2023-06-0918.950.000.000.00-19900.00%
SPY230612C004100002023-06-08 4:01PM EDT2023-06-1219.040.000.000.00-6900.00%
SPY230613C004100002023-06-08 2:34PM EDT2023-06-1319.050.000.000.00-2000.00%
SPY230614C004100002023-06-07 1:38PM EDT2023-06-1416.860.000.000.00-300.00%
SPY230615C004100002023-06-08 4:06PM EDT2023-06-1519.550.000.000.00-51200.00%
SPY230616C004100002023-06-08 4:06PM EDT2023-06-1619.560.000.000.00-1,64200.00%
SPY230623C004100002023-06-08 3:41PM EDT2023-06-2319.800.000.000.00-1300.00%
SPY230630C004100002023-06-08 3:45PM EDT2023-06-3020.140.000.000.00-3000.00%
SPY230707C004100002023-06-08 3:49PM EDT2023-07-0720.800.000.000.00-1700.00%
SPY230714C004100002023-06-08 3:29PM EDT2023-07-1421.230.000.000.00-3700.00%
SPY230721C004100002023-06-08 4:09PM EDT2023-07-2122.060.000.000.00-10900.00%
SPY230818C004100002023-06-08 3:38PM EDT2023-08-1825.480.000.000.00-7000.00%
SPY230915C004100002023-06-08 3:59PM EDT2023-09-1528.720.000.000.00-400.00%
SPY230929C004100002023-06-08 4:02PM EDT2023-09-2929.340.000.000.00-1500.00%
SPY231020C004100002023-06-08 2:20PM EDT2023-10-2031.080.000.000.00-1800.00%
SPY231215C004100002023-06-08 3:10PM EDT2023-12-1536.930.000.000.00-1800.00%
SPY231229C004100002023-06-08 3:01PM EDT2023-12-2937.460.000.000.00-300.00%
SPY240119C004100002023-06-08 1:25PM EDT2024-01-1938.760.000.000.00-900.00%
SPY240315C004100002023-06-07 4:04PM EDT2024-03-1542.710.000.000.00-300.00%
SPY240328C004100002023-06-02 9:56AM EDT2024-03-2843.510.000.000.00-400.00%
SPY240621C004100002023-06-08 2:11PM EDT2024-06-2150.490.000.000.00-1000.00%
SPY241220C004100002023-06-08 4:10PM EDT2024-12-2061.500.000.000.00-300.00%
SPY250117C004100002023-06-08 1:25PM EDT2025-01-1762.000.000.000.00-400.00%
SPY250321C004100002023-05-31 10:47AM EDT2025-03-2158.490.000.000.00-1200.00%
SPY250620C004100002023-06-06 12:23PM EDT2025-06-2070.750.000.000.00-600.00%
SPY251219C004100002023-06-08 12:04PM EDT2025-12-1977.230.000.000.00-900.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609P004100002023-06-08 4:14PM EDT2023-06-090.020.000.000.00-6,690025.00%
SPY230612P004100002023-06-08 3:59PM EDT2023-06-120.050.000.000.00-368012.50%
SPY230613P004100002023-06-08 4:02PM EDT2023-06-130.080.000.000.00-32906.25%
SPY230614P004100002023-06-08 3:56PM EDT2023-06-140.140.000.000.00-12406.25%
SPY230615P004100002023-06-08 4:11PM EDT2023-06-150.180.000.000.00-55406.25%
SPY230616P004100002023-06-08 4:11PM EDT2023-06-160.260.000.000.00-2,96506.25%
SPY230623P004100002023-06-08 4:03PM EDT2023-06-230.540.000.000.00-6,46906.25%
SPY230630P004100002023-06-08 4:08PM EDT2023-06-300.980.000.000.00-4,17203.13%
SPY230707P004100002023-06-08 4:02PM EDT2023-07-071.330.000.000.00-52403.13%
SPY230714P004100002023-06-08 4:01PM EDT2023-07-141.760.000.000.00-1,70503.13%
SPY230721P004100002023-06-08 4:14PM EDT2023-07-212.180.000.000.00-7,91303.13%
SPY230818P004100002023-06-08 4:14PM EDT2023-08-183.950.000.000.00-2,71803.13%
SPY230915P004100002023-06-08 4:14PM EDT2023-09-155.610.000.000.00-20,97001.56%
SPY230929P004100002023-06-08 3:58PM EDT2023-09-296.450.000.000.00-63901.56%
SPY231020P004100002023-06-08 3:56PM EDT2023-10-207.610.000.000.00-25001.56%
SPY231117P004100002023-06-08 3:01PM EDT2023-11-179.120.000.000.00-501.56%
SPY231215P004100002023-06-08 4:02PM EDT2023-12-1510.350.000.000.00-36501.56%
SPY231229P004100002023-06-08 3:03PM EDT2023-12-2911.040.000.000.00-4401.56%
SPY240119P004100002023-06-08 3:54PM EDT2024-01-1911.850.000.000.00-20301.56%
SPY240315P004100002023-06-08 3:51PM EDT2024-03-1514.150.000.000.00-1801.56%
SPY240328P004100002023-06-08 3:51PM EDT2024-03-2814.740.000.000.00-3701.56%
SPY240621P004100002023-06-08 3:50PM EDT2024-06-2117.500.000.000.00-5900.78%
SPY241220P004100002023-06-08 9:56AM EDT2024-12-2024.250.000.000.00-500.78%
SPY250117P004100002023-06-08 3:44PM EDT2025-01-1724.300.000.000.00-1200.78%
SPY250321P004100002023-06-05 2:23PM EDT2025-03-2127.000.000.000.00-100.78%
SPY250620P004100002023-06-01 10:30AM EDT2025-06-2031.710.000.000.00-700.78%
SPY251219P004100002023-06-07 2:15PM EDT2025-12-1932.370.000.000.00-1000.78%