SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:418.00
Callsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612C004180002023-06-09 4:05PM EDT2023-06-1212.1811.8512.62+2.06+20.36%14091727.88%
SPY230613C004180002023-06-09 3:12PM EDT2023-06-1312.0911.9712.71+1.32+12.26%3882225.06%
SPY230614C004180002023-06-09 2:00PM EDT2023-06-1412.8012.1512.86+1.35+11.79%2587323.72%
SPY230615C004180002023-06-09 4:07PM EDT2023-06-1512.8111.8313.79+0.83+6.93%5433,90528.00%
SPY230616C004180002023-06-09 4:04PM EDT2023-06-1612.8012.2313.43+1.08+9.22%46215,88323.78%
SPY230623C004180002023-06-09 4:08PM EDT2023-06-2312.9812.6113.41+0.60+4.85%1083,77216.73%
SPY230630C004180002023-06-09 2:55PM EDT2023-06-3013.4213.2013.85+0.42+3.23%1883,26515.17%
SPY230707C004180002023-06-09 10:32AM EDT2023-07-0714.7513.9514.33+2.18+17.34%3664514.48%
SPY230714C004180002023-06-09 4:12PM EDT2023-07-1415.0914.8815.43+0.83+5.82%1017115.52%
SPY230721C004180002023-06-09 4:00PM EDT2023-07-2115.8515.7916.32+0.76+5.04%4110,46815.97%
SPY230818C004180002023-06-09 2:38PM EDT2023-08-1819.6919.5719.92+2.42+14.01%126,38017.71%
SPY230915C004180002023-06-09 2:15PM EDT2023-09-1523.1422.6723.07+1.36+6.24%57,45618.76%
SPY231215C004180002023-06-07 12:04PM EDT2023-12-1530.0731.3331.950.00-223021.01%
SPY240315C004180002023-06-09 11:40AM EDT2024-03-1539.0038.7139.61+1.30+3.45%21622.52%
Putsfor12 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230612P004180002023-06-09 4:12PM EDT2023-06-120.040.040.05-0.03-42.86%2,4034,19715.43%
SPY230613P004180002023-06-09 4:14PM EDT2023-06-130.090.080.09-0.05-35.71%1,0931,58814.75%
SPY230614P004180002023-06-09 4:07PM EDT2023-06-140.200.190.20-0.10-33.33%1,2102,48415.48%
SPY230615P004180002023-06-09 4:13PM EDT2023-06-150.280.270.28-0.11-28.21%2,4383,72115.24%
SPY230616P004180002023-06-09 4:14PM EDT2023-06-160.450.450.46-0.19-29.69%10,59028,45016.02%
SPY230623P004180002023-06-09 4:12PM EDT2023-06-230.920.910.93-0.24-20.69%2,7804,36414.03%
SPY230630P004180002023-06-09 4:03PM EDT2023-06-301.561.521.53-0.21-11.86%1,3485,55413.73%
SPY230707P004180002023-06-09 4:10PM EDT2023-07-072.031.992.01-0.16-7.31%6701,38913.31%
SPY230714P004180002023-06-09 3:57PM EDT2023-07-142.582.552.57-0.17-6.18%59261713.29%
SPY230721P004180002023-06-09 4:14PM EDT2023-07-213.053.043.06-0.22-6.73%7,8848,26013.20%
SPY230818P004180002023-06-09 3:48PM EDT2023-08-185.035.055.08-0.26-4.91%1,2805,98513.39%
SPY230915P004180002023-06-09 3:07PM EDT2023-09-156.926.836.87-0.15-2.12%3822,31813.57%
SPY231117P004180002023-06-09 9:33AM EDT2023-11-1710.5810.5010.58-0.47-4.25%125414.10%
SPY231215P004180002023-06-09 10:18AM EDT2023-12-1511.4511.8111.89-0.77-6.30%116214.14%
SPY240315P004180002023-06-09 3:54PM EDT2024-03-1515.8415.6116.00-0.31-1.92%739214.48%