SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:412.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612C004120002023-06-09 3:35PM EDT2023-06-1218.1817.8418.58+1.09+6.38%18737536.87%
SPY230613C004120002023-06-09 2:18PM EDT2023-06-1318.3817.9218.69+2.79+17.90%111933.30%
SPY230614C004120002023-06-09 3:21PM EDT2023-06-1418.3618.0318.79+1.48+8.77%1021530.84%
SPY230615C004120002023-06-09 11:04AM EDT2023-06-1519.5717.4319.94+1.55+8.60%14123537.15%
SPY230616C004120002023-06-09 3:58PM EDT2023-06-1618.2618.1219.30+0.40+2.24%11619,51730.05%
SPY230623C004120002023-06-09 11:56AM EDT2023-06-2318.5018.3219.21+0.69+3.87%62,11720.78%
SPY230630C004120002023-06-09 3:40PM EDT2023-06-3018.8818.6719.48+0.71+3.91%1015,61018.09%
SPY230707C004120002023-06-09 4:03PM EDT2023-07-0719.5019.2119.93+2.73+16.28%1005717.16%
SPY230714C004120002023-06-09 3:37PM EDT2023-07-1420.3820.0720.74+2.05+11.18%72817.56%
SPY230721C004120002023-06-09 4:07PM EDT2023-07-2121.2320.9321.55+0.97+4.79%4113,82517.90%
SPY230818C004120002023-06-08 2:36PM EDT2023-08-1823.7424.4825.030.00-71,73419.50%
SPY230915C004120002023-06-07 2:43PM EDT2023-09-1525.3227.5328.010.00-65,15120.27%
SPY231215C004120002023-06-07 3:47PM EDT2023-12-1533.8735.9336.590.00-6316422.10%
SPY240315C004120002023-06-05 12:43PM EDT2024-03-1543.7443.1444.090.00-110523.42%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P004120002023-06-09 4:14PM EDT2023-06-120.030.020.03-0.02-40.00%9112,42020.51%
SPY230613P004120002023-06-09 4:14PM EDT2023-06-130.050.050.06-0.04-44.44%9873419.63%
SPY230614P004120002023-06-09 4:00PM EDT2023-06-140.100.100.11-0.06-37.50%4341,05319.29%
SPY230615P004120002023-06-09 3:52PM EDT2023-06-150.140.150.16-0.08-36.36%2322,52118.85%
SPY230616P004120002023-06-09 4:14PM EDT2023-06-160.220.220.23-0.09-29.03%3,30628,24818.70%
SPY230623P004120002023-06-09 3:22PM EDT2023-06-230.520.520.53-0.12-18.75%5495,50815.99%
SPY230630P004120002023-06-09 4:01PM EDT2023-06-301.000.970.98-0.13-11.50%1,06212,41215.49%
SPY230707P004120002023-06-09 3:30PM EDT2023-07-071.311.341.35-0.19-12.67%5436814.85%
SPY230714P004120002023-06-09 4:02PM EDT2023-07-141.831.801.82-0.10-5.18%32238914.75%
SPY230721P004120002023-06-09 4:10PM EDT2023-07-212.262.232.25-0.14-5.83%2,2449,11614.59%
SPY230818P004120002023-06-09 3:48PM EDT2023-08-184.044.054.08-0.11-2.65%9627,24914.61%
SPY230915P004120002023-06-09 3:53PM EDT2023-09-155.755.725.76-0.27-4.49%3292,86114.68%
SPY231117P004120002023-06-07 1:25PM EDT2023-11-178.939.209.27-1.57-14.95%220715.00%
SPY231215P004120002023-06-09 9:45AM EDT2023-12-1510.3810.4610.53-0.41-3.80%11,68214.98%
SPY240315P004120002023-06-09 11:51AM EDT2024-03-1514.4614.1614.55-1.04-6.71%259315.23%