SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:425.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004250002023-06-05 4:13PM EDT2023-06-052.172.142.24-0.99-31.33%13,1138,2928.74%
SPY230606C004250002023-06-05 4:14PM EDT2023-06-062.602.592.61-0.92-26.14%5,0494,36610.33%
SPY230607C004250002023-06-05 4:14PM EDT2023-06-072.992.972.99-0.89-22.94%2,0754,75411.30%
SPY230608C004250002023-06-05 4:13PM EDT2023-06-083.373.353.43-0.91-21.26%4183,73012.50%
SPY230609C004250002023-06-05 4:10PM EDT2023-06-093.603.663.74-0.91-20.18%8,69323,97912.83%
SPY230612C004250002023-06-05 4:00PM EDT2023-06-123.954.004.07-0.88-18.22%1,3711,96811.52%
SPY230613C004250002023-06-05 4:01PM EDT2023-06-134.354.374.44-0.78-15.20%3561,86612.30%
SPY230614C004250002023-06-05 4:00PM EDT2023-06-144.904.954.98-0.85-14.78%1,2423,27713.64%
SPY230615C004250002023-06-05 4:10PM EDT2023-06-155.245.285.32-0.94-15.21%7747,04014.19%
SPY230616C004250002023-06-05 4:14PM EDT2023-06-165.355.355.39-0.77-12.58%5,26352,40413.81%
SPY230623C004250002023-06-05 4:11PM EDT2023-06-235.805.795.90-0.82-12.39%1,0595,80212.31%
SPY230630C004250002023-06-05 4:00PM EDT2023-06-306.676.696.78-0.72-9.74%53611,51812.49%
SPY230707C004250002023-06-05 4:09PM EDT2023-07-077.587.577.66-0.56-6.88%693,90012.82%
SPY230714C004250002023-06-05 3:43PM EDT2023-07-148.888.528.78-0.44-4.72%995213.65%
SPY230721C004250002023-06-05 4:04PM EDT2023-07-219.569.569.63-0.71-6.91%1,20225,86814.00%
SPY230818C004250002023-06-05 4:02PM EDT2023-08-1813.3813.2513.49-0.67-4.77%16410,82116.11%
SPY230915C004250002023-06-05 4:12PM EDT2023-09-1516.5616.4216.71-0.68-3.94%22515,13017.32%
SPY230929C004250002023-06-05 3:39PM EDT2023-09-2917.9017.5217.85-0.56-3.03%823,36617.44%
SPY231020C004250002023-06-05 3:01PM EDT2023-10-2020.4019.6320.18-0.28-1.35%9199,40718.29%
SPY231117C004250002023-06-02 10:35AM EDT2023-11-1722.4522.8323.360.00-5213719.46%
SPY231215C004250002023-06-05 3:58PM EDT2023-12-1525.9425.3725.93-0.56-2.11%14117,52520.08%
SPY231229C004250002023-06-05 11:09AM EDT2023-12-2927.6226.1426.71+0.43+1.58%71,45720.00%
SPY240119C004250002023-06-05 3:55PM EDT2024-01-1928.1427.7828.40-0.66-2.29%8727,99020.32%
SPY240315C004250002023-06-05 2:41PM EDT2024-03-1533.4232.7133.66+0.11+0.33%72,43321.73%
SPY240328C004250002023-06-05 1:24PM EDT2024-03-2835.3133.4134.37+0.25+0.71%1173821.71%
SPY240621C004250002023-06-05 3:50PM EDT2024-06-2140.4439.6440.83-0.61-1.49%5012,58022.88%
SPY241220C004250002023-06-05 2:18PM EDT2024-12-2051.7349.7751.78+0.48+0.94%1113,88024.06%
SPY250117C004250002023-06-02 2:58PM EDT2025-01-1752.8349.3154.000.00-360924.52%
SPY250321C004250002023-05-10 3:50PM EDT2025-03-2148.0052.5057.500.00-24224.87%
SPY250620C004250002023-06-05 3:42PM EDT2025-06-2058.9456.5061.50+3.00+5.36%2224.97%
SPY251219C004250002023-06-05 3:43PM EDT2025-12-1967.5265.0068.50-0.48-0.71%6819025.02%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605P004250002023-06-05 4:14PM EDT2023-06-050.010.000.01-0.26-96.30%133,73628,7114.79%
SPY230606P004250002023-06-05 4:14PM EDT2023-06-060.340.330.34-0.22-39.29%80,0277,3888.59%
SPY230607P004250002023-06-05 4:14PM EDT2023-06-070.670.660.67-0.16-19.28%50,1105,3679.67%
SPY230608P004250002023-06-05 4:14PM EDT2023-06-080.900.890.90-0.09-9.09%7,0375,9909.85%
SPY230609P004250002023-06-05 4:14PM EDT2023-06-091.141.131.14-0.10-8.06%91,01822,53810.14%
SPY230612P004250002023-06-05 4:14PM EDT2023-06-121.421.401.41-0.07-4.70%7,7992,6669.18%
SPY230613P004250002023-06-05 4:14PM EDT2023-06-131.711.701.72-0.05-2.84%1,9891,0749.89%
SPY230614P004250002023-06-05 4:08PM EDT2023-06-142.282.212.23-0.02-0.87%2,8123,27611.27%
SPY230615P004250002023-06-05 3:59PM EDT2023-06-152.372.352.37-0.01-0.42%1,26140911.24%
SPY230616P004250002023-06-05 4:14PM EDT2023-06-163.093.063.08-0.01-0.32%19,10631,49113.12%
SPY230623P004250002023-06-05 4:14PM EDT2023-06-233.773.743.77+0.04+1.07%2,83815,63012.24%
SPY230630P004250002023-06-05 4:13PM EDT2023-06-304.524.484.51+0.06+1.35%4,1154,91812.12%
SPY230707P004250002023-06-05 3:59PM EDT2023-07-075.105.065.10+0.12+2.41%1,1772,19911.92%
SPY230714P004250002023-06-05 4:12PM EDT2023-07-145.755.715.75+0.10+1.77%53122412.00%
SPY230721P004250002023-06-05 4:14PM EDT2023-07-216.296.286.30+0.07+1.13%4,3827,51211.98%
SPY230818P004250002023-06-05 4:10PM EDT2023-08-188.498.448.49+0.04+0.47%1,4174,87712.34%
SPY230915P004250002023-06-05 4:10PM EDT2023-09-1510.3910.3210.37+0.13+1.27%2,15417,13312.62%
SPY230929P004250002023-06-05 4:04PM EDT2023-09-2911.4511.4011.46+0.10+0.88%1611,06112.98%
SPY231020P004250002023-06-05 4:07PM EDT2023-10-2012.8012.6912.78+0.12+0.95%4859,95113.22%
SPY231117P004250002023-06-05 3:30PM EDT2023-11-1714.5514.3414.44+0.37+2.61%224713.51%
SPY231215P004250002023-06-05 3:11PM EDT2023-12-1516.1515.7115.81+0.50+3.19%15222,16113.60%
SPY231229P004250002023-06-05 3:57PM EDT2023-12-2916.4416.3616.53+0.29+1.80%12126813.70%
SPY240119P004250002023-06-05 3:58PM EDT2024-01-1917.4717.2817.46+0.18+1.04%1,6366,82013.75%
SPY240315P004250002023-06-05 4:03PM EDT2024-03-1519.9319.7219.98+0.23+1.17%1311,10814.01%
SPY240328P004250002023-06-05 3:15PM EDT2024-03-2820.5420.1020.67+0.50+2.50%1129314.15%
SPY240621P004250002023-06-05 3:05PM EDT2024-06-2123.5322.9523.98+0.40+1.73%843,49114.39%
SPY241220P004250002023-06-05 3:25PM EDT2024-12-2029.1228.1929.98+0.48+1.68%1981,97014.70%
SPY250117P004250002023-06-05 3:40PM EDT2025-01-1729.8029.0032.00+0.49+1.67%749115.29%
SPY250321P004250002023-06-02 11:10AM EDT2025-03-2131.2828.5033.500.00-21115.20%
SPY250620P004250002023-06-02 3:29PM EDT2025-06-2032.7330.5035.500.00-464815.08%
SPY251219P004250002023-06-05 3:44PM EDT2025-12-1936.2534.5039.00+1.30+3.72%182214.82%