SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:422.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230606C004220002023-06-05 4:08PM EDT2023-06-065.190.000.000.00-1,02800.00%
SPY230607C004220002023-06-05 4:03PM EDT2023-06-075.600.000.000.00-52300.00%
SPY230608C004220002023-06-05 3:41PM EDT2023-06-085.960.000.000.00-23100.00%
SPY230609C004220002023-06-05 3:50PM EDT2023-06-096.380.000.000.00-89200.00%
SPY230612C004220002023-06-05 3:30PM EDT2023-06-126.350.000.000.00-25700.00%
SPY230613C004220002023-06-05 3:53PM EDT2023-06-136.900.000.000.00-4000.00%
SPY230614C004220002023-06-05 4:01PM EDT2023-06-147.120.000.000.00-4800.00%
SPY230615C004220002023-06-05 4:01PM EDT2023-06-157.450.000.000.00-22000.00%
SPY230616C004220002023-06-05 3:59PM EDT2023-06-167.500.000.000.00-1,21000.00%
SPY230623C004220002023-06-05 3:58PM EDT2023-06-237.980.000.000.00-4500.00%
SPY230630C004220002023-06-05 3:45PM EDT2023-06-309.050.000.000.00-8400.00%
SPY230707C004220002023-06-05 1:33PM EDT2023-07-0710.660.000.000.00-6300.00%
SPY230714C004220002023-06-05 2:15PM EDT2023-07-1411.360.000.000.00-23900.00%
SPY230721C004220002023-06-05 3:58PM EDT2023-07-2111.660.000.000.00-5200.00%
SPY230818C004220002023-06-05 1:19PM EDT2023-08-1817.000.000.000.00-3300.00%
SPY230915C004220002023-06-05 3:48PM EDT2023-09-1518.750.000.000.00-200.00%
SPY231215C004220002023-06-02 3:47PM EDT2023-12-1528.450.000.000.00-200.00%
SPY240315C004220002023-06-02 11:43AM EDT2024-03-1535.470.000.000.00-4200.00%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230606P004220002023-06-05 4:14PM EDT2023-06-060.060.000.000.00-15,80706.25%
SPY230607P004220002023-06-05 4:14PM EDT2023-06-070.200.000.000.00-26,14503.13%
SPY230608P004220002023-06-05 4:14PM EDT2023-06-080.340.000.000.00-5,28803.13%
SPY230609P004220002023-06-05 4:14PM EDT2023-06-090.520.000.000.00-12,41203.13%
SPY230612P004220002023-06-05 4:14PM EDT2023-06-120.720.000.000.00-3,74701.56%
SPY230613P004220002023-06-05 4:09PM EDT2023-06-131.010.000.000.00-1,03901.56%
SPY230614P004220002023-06-05 4:11PM EDT2023-06-141.440.000.000.00-37401.56%
SPY230615P004220002023-06-05 4:08PM EDT2023-06-151.600.000.000.00-80001.56%
SPY230616P004220002023-06-05 4:13PM EDT2023-06-162.100.000.000.00-4,86001.56%
SPY230623P004220002023-06-05 3:38PM EDT2023-06-232.810.000.000.00-50901.56%
SPY230630P004220002023-06-05 4:10PM EDT2023-06-303.580.000.000.00-1,20701.56%
SPY230707P004220002023-06-05 3:44PM EDT2023-07-074.070.000.000.00-86800.78%
SPY230714P004220002023-06-05 2:44PM EDT2023-07-144.970.000.000.00-4000.78%
SPY230721P004220002023-06-05 4:13PM EDT2023-07-215.330.000.000.00-1,56000.78%
SPY230818P004220002023-06-05 4:01PM EDT2023-08-187.520.000.000.00-85900.78%
SPY230915P004220002023-06-05 3:26PM EDT2023-09-159.620.000.000.00-4100.78%
SPY231117P004220002023-06-05 2:49PM EDT2023-11-1713.840.000.000.00-2500.39%
SPY231215P004220002023-06-05 3:11PM EDT2023-12-1515.240.000.000.00-5900.39%
SPY240315P004220002023-06-05 3:35PM EDT2024-03-1519.020.000.000.00-1100.39%