SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:423.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004230002023-06-02 4:08PM EDT2023-06-055.050.000.000.00-7,96700.00%
SPY230606C004230002023-06-02 4:13PM EDT2023-06-065.280.000.000.00-2,08000.00%
SPY230607C004230002023-06-02 4:00PM EDT2023-06-075.490.000.000.00-1,36000.00%
SPY230608C004230002023-06-02 4:08PM EDT2023-06-085.930.000.000.00-4,32900.00%
SPY230609C004230002023-06-02 4:14PM EDT2023-06-096.110.000.000.00-5,03400.00%
SPY230612C004230002023-06-02 3:56PM EDT2023-06-126.490.000.000.00-1,84900.00%
SPY230613C004230002023-06-02 3:32PM EDT2023-06-136.800.000.000.00-81800.00%
SPY230614C004230002023-06-02 2:54PM EDT2023-06-147.740.000.000.00-2,18300.00%
SPY230615C004230002023-06-02 3:44PM EDT2023-06-157.710.000.000.00-1,35800.00%
SPY230616C004230002023-06-02 4:03PM EDT2023-06-167.590.000.000.00-7,04000.00%
SPY230623C004230002023-06-02 3:25PM EDT2023-06-238.370.000.000.00-45300.00%
SPY230630C004230002023-06-02 3:59PM EDT2023-06-308.740.000.000.00-66000.00%
SPY230707C004230002023-06-02 3:08PM EDT2023-07-0710.310.000.000.00-99700.00%
SPY230714C004230002023-06-02 4:11PM EDT2023-07-1410.790.000.000.00-6300.00%
SPY230721C004230002023-06-02 3:58PM EDT2023-07-2111.620.000.000.00-1,50900.00%
SPY230818C004230002023-06-02 3:56PM EDT2023-08-1815.600.000.000.00-43400.00%
SPY230915C004230002023-06-02 2:15PM EDT2023-09-1518.540.000.000.00-7100.00%
SPY231117C004230002023-06-01 10:42AM EDT2023-11-1720.000.000.000.00--00.00%
SPY231215C004230002023-06-02 3:04PM EDT2023-12-1528.250.000.000.00-900.00%
SPY240315C004230002023-06-02 11:45AM EDT2024-03-1534.760.000.000.00-800.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P004230002023-06-02 4:14PM EDT2023-06-050.100.000.000.00-44,00406.25%
SPY230606P004230002023-06-02 4:14PM EDT2023-06-060.270.000.000.00-12,61603.13%
SPY230607P004230002023-06-02 4:14PM EDT2023-06-070.470.000.000.00-7,63003.13%
SPY230608P004230002023-06-02 4:14PM EDT2023-06-080.610.000.000.00-3,36303.13%
SPY230609P004230002023-06-02 4:14PM EDT2023-06-090.780.000.000.00-15,01903.13%
SPY230612P004230002023-06-02 4:13PM EDT2023-06-121.010.000.000.00-1,63601.56%
SPY230613P004230002023-06-02 4:02PM EDT2023-06-131.300.000.000.00-1,36801.56%
SPY230614P004230002023-06-02 3:57PM EDT2023-06-141.660.000.000.00-2,52101.56%
SPY230615P004230002023-06-02 4:00PM EDT2023-06-151.880.000.000.00-2,42001.56%
SPY230616P004230002023-06-02 4:08PM EDT2023-06-162.410.000.000.00-6,44601.56%
SPY230623P004230002023-06-02 4:08PM EDT2023-06-233.090.000.000.00-3,86001.56%
SPY230630P004230002023-06-02 4:08PM EDT2023-06-303.780.000.000.00-2,30000.78%
SPY230707P004230002023-06-02 3:52PM EDT2023-07-074.300.000.000.00-1,25000.78%
SPY230714P004230002023-06-02 3:11PM EDT2023-07-144.990.000.000.00-18000.78%
SPY230721P004230002023-06-02 4:04PM EDT2023-07-215.650.000.000.00-2,41600.78%
SPY230818P004230002023-06-02 4:04PM EDT2023-08-187.830.000.000.00-55700.78%
SPY230915P004230002023-06-02 4:05PM EDT2023-09-159.700.000.000.00-52200.39%
SPY231117P004230002023-06-02 2:17PM EDT2023-11-1713.790.000.000.00-6500.39%
SPY231215P004230002023-06-02 3:27PM EDT2023-12-1514.910.000.000.00-17000.39%
SPY240315P004230002023-06-02 3:24PM EDT2024-03-1518.940.000.000.00-600.39%