SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:419.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004190002023-06-02 4:06PM EDT2023-06-059.080.000.000.00-1,1024,5450.00%
SPY230606C004190002023-06-02 4:06PM EDT2023-06-069.100.000.000.00-5812,6410.00%
SPY230607C004190002023-06-02 3:59PM EDT2023-06-079.270.000.000.00-3432,1300.00%
SPY230608C004190002023-06-02 4:08PM EDT2023-06-089.470.000.000.00-1,7583,5590.00%
SPY230609C004190002023-06-02 4:08PM EDT2023-06-099.700.000.000.00-9046,7020.00%
SPY230612C004190002023-06-02 4:10PM EDT2023-06-129.930.000.000.00-981,5890.00%
SPY230613C004190002023-06-02 12:17PM EDT2023-06-139.380.000.000.00-801,5450.00%
SPY230614C004190002023-06-02 3:27PM EDT2023-06-1410.830.000.000.00-242,2040.00%
SPY230615C004190002023-06-02 3:36PM EDT2023-06-1511.120.000.000.00-817090.00%
SPY230616C004190002023-06-02 3:59PM EDT2023-06-1610.830.000.000.00-1,34010,4170.00%
SPY230623C004190002023-06-02 4:07PM EDT2023-06-2311.270.000.000.00-5193,8430.00%
SPY230630C004190002023-06-02 4:03PM EDT2023-06-3011.900.000.000.00-3191,4260.00%
SPY230707C004190002023-06-02 3:50PM EDT2023-07-0712.780.000.000.00-171,3610.00%
SPY230714C004190002023-06-02 10:00AM EDT2023-07-1411.290.000.000.00-460.00%
SPY230721C004190002023-06-02 4:01PM EDT2023-07-2114.700.000.000.00-7613,7080.00%
SPY230818C004190002023-06-02 3:26PM EDT2023-08-1818.760.000.000.00-5654,5530.00%
SPY230915C004190002023-06-02 2:02PM EDT2023-09-1521.900.000.000.00-348,5860.00%
SPY231117C004190002023-06-01 3:45PM EDT2023-11-1724.080.000.000.00--10.00%
SPY231215C004190002023-06-02 12:04PM EDT2023-12-1530.230.000.000.00-72890.00%
SPY240315C004190002023-06-01 12:55PM EDT2024-03-1533.990.000.000.00-250.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P004190002023-06-02 4:14PM EDT2023-06-050.030.000.000.00-15,63612,06112.50%
SPY230606P004190002023-06-02 4:14PM EDT2023-06-060.100.000.000.00-4,7575,4076.25%
SPY230607P004190002023-06-02 4:14PM EDT2023-06-070.170.000.000.00-4,4224,1576.25%
SPY230608P004190002023-06-02 4:13PM EDT2023-06-080.250.000.000.00-2,8433,6936.25%
SPY230609P004190002023-06-02 4:14PM EDT2023-06-090.360.000.000.00-21,90413,7583.13%
SPY230612P004190002023-06-02 4:12PM EDT2023-06-120.510.000.000.00-1,0647423.13%
SPY230613P004190002023-06-02 4:09PM EDT2023-06-130.670.000.000.00-6491,7483.13%
SPY230614P004190002023-06-02 3:58PM EDT2023-06-140.990.000.000.00-1,6373,1213.13%
SPY230615P004190002023-06-02 3:53PM EDT2023-06-151.070.000.000.00-2462683.13%
SPY230616P004190002023-06-02 4:06PM EDT2023-06-161.530.000.000.00-5,16730,4873.13%
SPY230623P004190002023-06-02 3:58PM EDT2023-06-232.100.000.000.00-1,7083,7081.56%
SPY230630P004190002023-06-02 4:14PM EDT2023-06-302.860.000.000.00-1,6272,9741.56%
SPY230707P004190002023-06-02 4:01PM EDT2023-07-073.400.000.000.00-1,1171,1391.56%
SPY230714P004190002023-06-02 4:00PM EDT2023-07-144.040.000.000.00-74751.56%
SPY230721P004190002023-06-02 4:02PM EDT2023-07-214.580.000.000.00-2,9553,5841.56%
SPY230818P004190002023-06-02 4:04PM EDT2023-08-186.780.000.000.00-9073,2560.78%
SPY230915P004190002023-06-02 3:39PM EDT2023-09-158.490.000.000.00-1632,3910.78%
SPY231117P004190002023-06-02 11:52AM EDT2023-11-1712.960.000.000.00-4530.78%
SPY231215P004190002023-06-02 3:40PM EDT2023-12-1513.750.000.000.00-21010.78%
SPY240315P004190002023-06-02 1:39PM EDT2024-03-1517.990.000.000.00-33480.78%