SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:424.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602C004240002023-06-02 3:10PM EDT2023-06-024.314.254.39+3.69+595.16%61,94717,82414.41%
SPY230605C004240002023-06-02 3:11PM EDT2023-06-054.534.474.55+3.52+348.51%17,8675,2079.01%
SPY230606C004240002023-06-02 3:10PM EDT2023-06-064.814.774.90+3.52+272.87%5,9762,07510.73%
SPY230607C004240002023-06-02 3:09PM EDT2023-06-075.224.975.10+3.67+236.77%3,8444,54811.01%
SPY230608C004240002023-06-02 3:09PM EDT2023-06-085.465.335.44+3.61+195.14%2,9111,83611.98%
SPY230609C004240002023-06-02 3:10PM EDT2023-06-095.675.625.74+3.57+170.00%9,4347,59712.60%
SPY230616C004240002023-06-02 3:09PM EDT2023-06-167.307.207.22+3.75+105.63%12,01310,26513.92%
SPY230623C004240002023-06-02 3:08PM EDT2023-06-237.907.487.91+3.96+100.51%8564,61813.24%
SPY230630C004240002023-06-02 2:54PM EDT2023-06-308.308.568.78+3.40+69.39%1,3153,81713.42%
SPY230707C004240002023-06-02 2:59PM EDT2023-07-079.289.359.65+3.80+69.34%4211,33613.72%
SPY230721C004240002023-06-02 3:01PM EDT2023-07-2111.5011.2411.52+3.94+52.12%5276,01614.68%
SPY230818C004240002023-06-02 1:13PM EDT2023-08-1815.2215.1715.49+3.83+33.63%6023,86816.87%
SPY230915C004240002023-06-02 1:59PM EDT2023-09-1518.1418.2418.60+3.62+24.93%634,79717.89%
SPY231215C004240002023-06-02 1:21PM EDT2023-12-1527.3327.1827.79+3.56+14.98%217920.51%
SPY240315C004240002023-06-02 11:40AM EDT2024-03-1534.0834.3135.26+8.56+33.54%22821.94%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230602P004240002023-06-02 3:11PM EDT2023-06-020.020.020.03-2.40-99.17%204,1821,83910.35%
SPY230605P004240002023-06-02 3:11PM EDT2023-06-050.210.200.21-2.52-92.31%59,1951,7318.07%
SPY230606P004240002023-06-02 3:10PM EDT2023-06-060.420.400.41-2.55-85.86%14,5893118.97%
SPY230607P004240002023-06-02 3:10PM EDT2023-06-070.610.610.62-2.75-81.85%8,84009.61%
SPY230608P004240002023-06-02 3:11PM EDT2023-06-080.780.780.79-2.64-77.19%3,5351,7719.86%
SPY230609P004240002023-06-02 3:10PM EDT2023-06-090.980.970.98-2.52-72.00%16,2992,83710.19%
SPY230616P004240002023-06-02 3:08PM EDT2023-06-162.612.672.68-2.95-53.06%11,217013.03%
SPY230623P004240002023-06-02 2:48PM EDT2023-06-233.283.323.33-2.84-46.41%1,1272,88412.42%
SPY230630P004240002023-06-02 3:08PM EDT2023-06-304.024.054.06-2.89-41.82%3,34760712.41%
SPY230707P004240002023-06-02 3:09PM EDT2023-07-074.614.614.63-3.33-41.94%93963912.25%
SPY230721P004240002023-06-02 3:09PM EDT2023-07-215.855.805.82-2.75-31.98%2,3451,74012.34%
SPY230818P004240002023-06-02 2:57PM EDT2023-08-187.917.937.95-3.27-29.25%566012.64%
SPY230915P004240002023-06-02 3:03PM EDT2023-09-159.779.899.92-3.25-24.96%2903,50013.03%
SPY231215P004240002023-06-02 2:54PM EDT2023-12-1515.2115.1815.23-2.79-15.50%5616613.84%
SPY240315P004240002023-06-02 1:39PM EDT2024-03-1519.4419.1119.36-2.73-12.31%2130014.20%