SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:414.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004140002023-06-02 3:45PM EDT2023-06-0513.8813.5414.38+6.18+80.26%23836827.64%
SPY230606C004140002023-06-02 3:05PM EDT2023-06-0614.7213.6214.45+7.04+91.67%8798124.85%
SPY230607C004140002023-06-02 1:29PM EDT2023-06-0714.5913.7214.53+6.54+81.24%100023.11%
SPY230608C004140002023-06-02 1:43PM EDT2023-06-0814.3613.9414.75+5.26+57.80%222423.12%
SPY230609C004140002023-06-02 4:13PM EDT2023-06-0914.5414.0614.85+5.40+59.08%181022.18%
SPY230616C004140002023-06-02 3:53PM EDT2023-06-1615.3714.8615.80+4.88+46.52%41616,87720.20%
SPY230623C004140002023-06-02 3:02PM EDT2023-06-2316.3115.2216.02+5.52+51.16%451,14417.26%
SPY230630C004140002023-06-02 4:14PM EDT2023-06-3016.2515.8716.59+4.22+35.08%2158,12716.58%
SPY230707C004140002023-06-02 1:59PM EDT2023-07-0717.1016.6617.19+4.47+35.39%114116.29%
SPY230721C004140002023-06-02 3:57PM EDT2023-07-2118.7918.5419.03+3.52+23.05%3,2337,22017.31%
SPY230818C004140002023-06-02 3:30PM EDT2023-08-1822.6222.2122.72+3.85+20.51%2581,77319.09%
SPY230915C004140002023-06-02 1:40PM EDT2023-09-1525.8025.3225.81+4.00+18.35%3382,35119.99%
SPY231215C004140002023-06-02 3:57PM EDT2023-12-1534.1133.9334.71+6.24+22.39%51,52822.11%
SPY240315C004140002023-06-01 4:07PM EDT2024-03-1537.6941.0542.210.00-19624223.41%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P004140002023-06-02 4:13PM EDT2023-06-050.030.020.03-0.14-82.35%3,721016.50%
SPY230606P004140002023-06-02 4:04PM EDT2023-06-060.050.050.06-0.22-81.48%1,3093,64415.82%
SPY230607P004140002023-06-02 4:13PM EDT2023-06-070.090.080.09-0.31-77.50%1,3662,55215.14%
SPY230608P004140002023-06-02 4:01PM EDT2023-06-080.120.120.13-0.44-78.57%453014.77%
SPY230609P004140002023-06-02 4:09PM EDT2023-06-090.150.170.18-0.54-78.26%4,3677,28114.58%
SPY230616P004140002023-06-02 3:59PM EDT2023-06-160.920.900.92-1.17-55.98%3,12516,57115.64%
SPY230623P004140002023-06-02 3:58PM EDT2023-06-231.381.401.43-1.42-50.71%1,3304,22914.86%
SPY230630P004140002023-06-02 4:01PM EDT2023-06-302.032.032.05-1.46-41.83%5,9609,52014.80%
SPY230707P004140002023-06-02 4:06PM EDT2023-07-072.522.522.54-1.84-42.20%17048414.51%
SPY230721P004140002023-06-02 4:14PM EDT2023-07-213.623.613.65-1.64-31.18%6,59010,73214.53%
SPY230818P004140002023-06-02 3:46PM EDT2023-08-185.615.705.74-2.14-27.61%1,436014.75%
SPY230915P004140002023-06-02 3:18PM EDT2023-09-157.387.507.58-2.21-23.04%7524,42514.89%
SPY231215P004140002023-06-01 4:11PM EDT2023-12-1512.9312.6112.73-1.87-12.64%31,81015.36%
SPY240315P004140002023-06-02 1:39PM EDT2024-03-1516.6716.3717.01-2.28-12.03%348915.68%