SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C004150002023-05-26 4:12PM EDT2023-05-305.935.876.25+3.61+155.60%8,0114,06920.66%
SPY230531C004150002023-05-26 4:13PM EDT2023-05-316.506.366.66+3.65+128.07%3,5845,29220.69%
SPY230601C004150002023-05-26 4:14PM EDT2023-06-017.106.737.14+3.79+114.50%2,1522,56921.32%
SPY230602C004150002023-05-26 4:14PM EDT2023-06-027.507.297.53+3.69+96.85%5,95512,86021.49%
SPY230609C004150002023-05-26 4:14PM EDT2023-06-099.018.919.07+3.59+66.24%2,34714,09719.86%
SPY230616C004150002023-05-26 4:14PM EDT2023-06-1610.2110.0910.38+3.52+52.62%4,77749,02719.51%
SPY230623C004150002023-05-26 3:58PM EDT2023-06-2310.3410.5710.94+3.13+43.41%3372,11718.07%
SPY230630C004150002023-05-26 3:54PM EDT2023-06-3011.3211.4211.74+3.22+39.75%7829,57417.72%
SPY230721C004150002023-05-26 4:13PM EDT2023-07-2114.2814.1414.51+3.43+31.61%1,31827,24118.30%
SPY230818C004150002023-05-26 4:04PM EDT2023-08-1817.7817.9618.30+3.26+22.45%3394,25119.72%
SPY230915C004150002023-05-26 3:28PM EDT2023-09-1521.1121.0021.46+3.52+20.01%17312,79120.52%
SPY230929C004150002023-05-26 4:02PM EDT2023-09-2920.1222.1022.59+0.82+4.25%53,43120.50%
SPY231020C004150002023-05-26 3:33PM EDT2023-10-2024.3724.2324.84+2.90+13.51%2554,22621.12%
SPY231215C004150002023-05-26 3:57PM EDT2023-12-1529.7729.6930.32+3.49+13.28%187,66122.40%
SPY231229C004150002023-05-26 2:52PM EDT2023-12-2930.6830.2831.17+4.31+16.34%590422.33%
SPY240119C004150002023-05-26 3:57PM EDT2024-01-1931.8231.7332.88+3.15+10.99%379,26622.60%
SPY240315C004150002023-05-26 3:32PM EDT2024-03-1537.0236.4437.95+6.07+19.61%190423.74%
SPY240328C004150002023-05-26 2:47PM EDT2024-03-2837.7737.1038.63+3.35+9.73%21,24823.68%
SPY240621C004150002023-05-26 3:52PM EDT2024-06-2143.5043.1144.57+3.21+7.97%289,27224.42%
SPY241220C004150002023-05-26 1:18PM EDT2024-12-2053.5052.9355.15+4.62+9.45%54,79525.30%
SPY250117C004150002023-05-25 11:46AM EDT2025-01-1749.8952.8357.200.00-553225.67%
SPY250321C004150002023-05-26 10:20AM EDT2025-03-2156.7555.5060.50+2.75+5.09%103825.91%
SPY251219C004150002023-05-26 2:38PM EDT2025-12-1969.0067.0070.00+2.65+3.99%22,05125.44%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P004150002023-05-26 4:14PM EDT2023-05-300.480.470.48-2.21-82.16%133,6005,84213.92%
SPY230531P004150002023-05-26 4:14PM EDT2023-05-310.840.840.85-2.29-73.16%18,6595,81915.10%
SPY230601P004150002023-05-26 4:14PM EDT2023-06-011.161.151.16-2.20-65.48%6,5153,68615.55%
SPY230602P004150002023-05-26 4:14PM EDT2023-06-021.501.491.51-2.39-61.44%31,70319,28916.18%
SPY230609P004150002023-05-26 4:14PM EDT2023-06-092.602.592.63-2.42-48.21%13,21017,20915.02%
SPY230616P004150002023-05-26 4:14PM EDT2023-06-164.084.074.11-2.71-39.91%16,80241,76016.18%
SPY230623P004150002023-05-26 4:14PM EDT2023-06-234.704.704.74-2.58-35.44%2,22211,68415.38%
SPY230630P004150002023-05-26 4:14PM EDT2023-06-305.445.425.49-2.54-31.83%5,98223,33815.24%
SPY230721P004150002023-05-26 4:14PM EDT2023-07-217.177.187.23-2.63-26.84%6,69434,36214.75%
SPY230818P004150002023-05-26 4:14PM EDT2023-08-189.409.359.49-2.42-20.47%2,0778,48014.90%
SPY230915P004150002023-05-26 4:14PM EDT2023-09-1511.2711.2211.30-2.35-17.25%1,06021,98614.89%
SPY230929P004150002023-05-26 3:41PM EDT2023-09-2912.4112.2812.40-2.19-15.00%3505,71815.17%
SPY231020P004150002023-05-26 4:11PM EDT2023-10-2013.7013.5713.71-2.37-14.75%87113,63115.29%
SPY231215P004150002023-05-26 3:58PM EDT2023-12-1516.6216.2316.68-2.23-11.83%11011,67815.42%
SPY231229P004150002023-05-26 4:04PM EDT2023-12-2917.3216.8317.43-2.11-10.86%3882015.50%
SPY240119P004150002023-05-26 3:53PM EDT2024-01-1918.1017.7118.08-2.28-11.19%30110,36815.29%
SPY240315P004150002023-05-26 3:14PM EDT2024-03-1520.5219.9620.70-2.20-9.68%293,05515.52%
SPY240328P004150002023-05-26 2:47PM EDT2024-03-2821.0320.2121.52-2.38-10.17%622115.73%
SPY240621P004150002023-05-26 3:57PM EDT2024-06-2123.9723.2024.41-2.05-7.88%887,73515.60%
SPY241220P004150002023-05-26 3:09PM EDT2024-12-2029.1027.9029.82-2.36-7.50%604,87815.50%
SPY250117P004150002023-05-26 11:09AM EDT2025-01-1729.6527.6631.58-3.40-10.29%574915.97%
SPY250321P004150002023-05-25 11:35AM EDT2025-03-2133.0028.5033.500.00-28616.05%
SPY251219P004150002023-05-25 2:21PM EDT2025-12-1936.4135.7539.000.00-223115.60%