SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:421.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C004210002023-06-07 4:14PM EDT2023-06-085.740.000.000.00-6031,8570.00%
SPY230609C004210002023-06-07 4:01PM EDT2023-06-096.000.000.000.00-20900.00%
SPY230612C004210002023-06-07 4:06PM EDT2023-06-126.180.000.000.00-931,4010.00%
SPY230613C004210002023-06-07 3:54PM EDT2023-06-136.760.000.000.00-1400.00%
SPY230614C004210002023-06-07 3:33PM EDT2023-06-147.080.000.000.00-812,2300.00%
SPY230615C004210002023-06-07 1:19PM EDT2023-06-157.330.000.000.00-21,4730.00%
SPY230616C004210002023-06-07 4:04PM EDT2023-06-167.340.000.000.00-36200.00%
SPY230623C004210002023-06-07 3:42PM EDT2023-06-237.600.000.000.00-1314,0900.00%
SPY230630C004210002023-06-07 3:18PM EDT2023-06-308.690.000.000.00-623,9770.00%
SPY230707C004210002023-06-07 1:42PM EDT2023-07-079.210.000.000.00-1300.00%
SPY230714C004210002023-06-07 11:02AM EDT2023-07-1411.350.000.000.00-23790.00%
SPY230721C004210002023-06-07 4:01PM EDT2023-07-2111.290.000.000.00-406,3000.00%
SPY230818C004210002023-06-07 3:39PM EDT2023-08-1815.020.000.000.00-10900.00%
SPY230915C004210002023-06-07 3:15PM EDT2023-09-1518.360.000.000.00-442,4150.00%
SPY231117C004210002023-06-07 11:37AM EDT2023-11-1725.450.000.000.00-110.00%
SPY231215C004210002023-06-05 9:30AM EDT2023-12-1529.490.000.000.00-1300.00%
SPY240315C004210002023-06-05 9:49AM EDT2024-03-1537.290.000.000.00-2570.00%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004210002023-06-07 4:14PM EDT2023-06-080.060.000.000.00-8,43406.25%
SPY230609P004210002023-06-07 4:13PM EDT2023-06-090.200.000.000.00-22,77903.13%
SPY230612P004210002023-06-07 4:14PM EDT2023-06-120.360.000.000.00-1,9612,8593.13%
SPY230613P004210002023-06-07 4:14PM EDT2023-06-130.580.000.000.00-1,3611,9553.13%
SPY230614P004210002023-06-07 4:05PM EDT2023-06-140.930.000.000.00-3,9433,4593.13%
SPY230615P004210002023-06-07 3:59PM EDT2023-06-151.080.000.000.00-28101.56%
SPY230616P004210002023-06-07 4:14PM EDT2023-06-161.580.000.000.00-4,19201.56%
SPY230623P004210002023-06-07 4:00PM EDT2023-06-232.220.000.000.00-1,6553,7901.56%
SPY230630P004210002023-06-07 4:08PM EDT2023-06-302.970.000.000.00-1,3161,1751.56%
SPY230707P004210002023-06-07 3:42PM EDT2023-07-073.570.000.000.00-2211,9021.56%
SPY230714P004210002023-06-07 4:02PM EDT2023-07-144.110.000.000.00-4036620.78%
SPY230721P004210002023-06-07 3:56PM EDT2023-07-214.740.000.000.00-1,24300.78%
SPY230818P004210002023-06-07 1:46PM EDT2023-08-186.940.000.000.00-1702,3330.78%
SPY230915P004210002023-06-07 3:46PM EDT2023-09-158.740.000.000.00-723,3240.78%
SPY231117P004210002023-06-07 3:15PM EDT2023-11-1712.500.000.000.00-11720.39%
SPY231215P004210002023-06-07 9:54AM EDT2023-12-1513.410.000.000.00-23,0820.39%
SPY240315P004210002023-06-07 1:59PM EDT2024-03-1517.970.000.000.00-124370.39%