SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:432.00
Callsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601C004320002023-05-31 4:11PM EDT2023-06-010.010.000.000.00-493012.50%
SPY230602C004320002023-05-31 4:04PM EDT2023-06-020.020.000.000.00-1,041012.50%
SPY230605C004320002023-05-31 4:05PM EDT2023-06-050.020.000.000.00-30106.25%
SPY230606C004320002023-05-31 4:09PM EDT2023-06-060.030.000.000.00-15706.25%
SPY230607C004320002023-05-31 3:59PM EDT2023-06-070.050.000.000.00-29306.25%
SPY230608C004320002023-05-31 3:57PM EDT2023-06-080.080.000.000.00-4306.25%
SPY230609C004320002023-05-31 4:14PM EDT2023-06-090.120.000.000.00-7,76706.25%
SPY230616C004320002023-05-31 4:12PM EDT2023-06-160.470.000.000.00-1,43203.13%
SPY230623C004320002023-05-31 4:12PM EDT2023-06-230.670.000.000.00-1,33803.13%
SPY230630C004320002023-05-31 4:02PM EDT2023-06-301.040.000.000.00-65103.13%
SPY230707C004320002023-05-31 3:52PM EDT2023-07-071.620.000.000.00-21603.13%
SPY230721C004320002023-05-31 4:11PM EDT2023-07-212.720.000.000.00-2,73401.56%
SPY230818C004320002023-05-31 1:50PM EDT2023-08-185.800.000.000.00-4601.56%
SPY230915C004320002023-05-31 1:44PM EDT2023-09-158.580.000.000.00-201.56%
SPY231215C004320002023-05-31 10:17AM EDT2023-12-1516.750.000.000.00-200.78%
SPY240315C004320002023-05-31 3:06PM EDT2024-03-1523.920.000.000.00-200.78%
Putsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230601P004320002023-05-25 10:25AM EDT2023-06-0119.310.000.000.00-100.00%
SPY230602P004320002023-05-31 2:39PM EDT2023-06-0213.630.000.000.00-5400.00%
SPY230605P004320002023-05-31 9:45AM EDT2023-06-0513.150.000.000.00-800.00%
SPY230609P004320002023-05-31 9:38AM EDT2023-06-0913.610.000.000.00-100.00%
SPY230616P004320002023-05-31 2:03PM EDT2023-06-1614.780.000.000.00-3800.00%
SPY230623P004320002023-05-31 9:57AM EDT2023-06-2314.900.000.000.00-300.00%
SPY230630P004320002023-05-31 12:22PM EDT2023-06-3016.320.000.000.00-1100.00%
SPY230721P004320002023-05-31 2:12PM EDT2023-07-2115.820.000.000.00-1200.00%
SPY230818P004320002023-05-31 2:52PM EDT2023-08-1817.530.000.000.00-900.00%
SPY230915P004320002023-05-31 3:14PM EDT2023-09-1518.830.000.000.00-30000.00%
SPY231215P004320002023-05-26 11:24AM EDT2023-12-1523.550.000.000.00-1000.00%
SPY240315P004320002023-05-30 9:32AM EDT2024-03-1525.280.000.000.00-300.00%