SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:429.00
Callsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601C004290002023-06-01 12:30PM EDT2023-06-010.010.000.010.00-3022,02312.11%
SPY230602C004290002023-06-01 2:50PM EDT2023-06-020.040.030.04+0.01+33.33%3,4695,35110.55%
SPY230605C004290002023-06-01 2:40PM EDT2023-06-050.130.130.14+0.07+116.67%9845,5978.59%
SPY230606C004290002023-06-01 2:47PM EDT2023-06-060.230.220.23+0.13+130.00%4217338.89%
SPY230607C004290002023-06-01 2:48PM EDT2023-06-070.330.310.33+0.19+135.71%7597549.12%
SPY230608C004290002023-06-01 2:38PM EDT2023-06-080.450.450.46+0.25+125.00%1,0117089.47%
SPY230609C004290002023-06-01 2:45PM EDT2023-06-090.550.570.58+0.26+89.66%13,6074,6829.67%
SPY230616C004290002023-06-01 2:41PM EDT2023-06-161.481.521.53+0.59+66.29%2,76613,18910.88%
SPY230623C004290002023-06-01 2:19PM EDT2023-06-231.821.851.87+0.67+58.26%4551,61310.04%
SPY230630C004290002023-06-01 2:38PM EDT2023-06-302.472.552.57+0.78+46.15%3781,32810.44%
SPY230707C004290002023-06-01 2:41PM EDT2023-07-073.263.293.31+0.91+38.72%15581910.92%
SPY230818C004290002023-06-01 2:19PM EDT2023-08-188.458.528.56+1.15+15.75%2282,37014.42%
SPY230915C004290002023-06-01 12:41PM EDT2023-09-1511.2911.4711.52+1.26+12.56%14,08215.67%
SPY231215C004290002023-06-01 9:36AM EDT2023-12-1517.6520.1720.67-0.63-3.45%152718.91%
SPY240315C004290002023-05-25 1:57PM EDT2024-03-1524.4927.2928.120.00-714920.61%
Putsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601P004290002023-06-01 12:17PM EDT2023-06-017.056.806.94-4.05-36.49%3631.45%
SPY230602P004290002023-06-01 1:38PM EDT2023-06-027.506.816.99-3.68-32.92%373122.82%
SPY230605P004290002023-06-01 2:16PM EDT2023-06-056.896.897.04-3.37-32.85%71114.80%
SPY230606P004290002023-05-30 10:31AM EDT2023-06-068.496.917.070.00-60013.70%
SPY230607P004290002023-05-31 10:22AM EDT2023-06-0711.907.007.140.00-45113.10%
SPY230608P004290002023-06-01 2:51PM EDT2023-06-087.127.027.17-3.94-35.62%1231012.42%
SPY230609P004290002023-06-01 2:06PM EDT2023-06-097.207.067.20-3.63-33.52%842411.87%
SPY230616P004290002023-06-01 1:20PM EDT2023-06-169.158.738.88-3.16-25.67%1423,01814.59%
SPY230623P004290002023-06-01 11:52AM EDT2023-06-2310.008.939.31-2.00-16.67%42613.29%
SPY230630P004290002023-06-01 2:22PM EDT2023-06-309.679.389.77-3.33-25.62%12612.67%
SPY230818P004290002023-06-01 12:44PM EDT2023-08-1813.2412.7713.09-2.38-15.24%197412.24%
SPY230915P004290002023-06-01 1:52PM EDT2023-09-1514.8914.5214.80-0.97-6.12%101,97712.43%
SPY231215P004290002023-05-30 12:26PM EDT2023-12-1520.9019.6220.110.00-2450413.46%
SPY240315P004290002023-06-01 10:46AM EDT2024-03-1524.7223.4124.20-0.84-3.29%36713.87%