SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:434.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530C004340002023-05-26 3:55PM EDT2023-05-300.010.010.020.00-2,8142,19918.95%
SPY230531C004340002023-05-26 3:47PM EDT2023-05-310.040.030.04+0.02+100.00%1,98762716.99%
SPY230601C004340002023-05-26 4:06PM EDT2023-06-010.050.050.06+0.01+25.00%1,42116215.63%
SPY230602C004340002023-05-26 4:14PM EDT2023-06-020.090.090.10+0.04+80.00%7292,57615.24%
SPY230605C004340002023-05-26 4:00PM EDT2023-06-050.150.150.16+0.08+114.29%254013.16%
SPY230606C004340002023-05-26 4:14PM EDT2023-06-060.220.210.22+0.11+100.00%423613.26%
SPY230607C004340002023-05-26 3:45PM EDT2023-06-070.310.270.29+0.18+138.46%131513.37%
SPY230608C004340002023-05-26 2:38PM EDT2023-06-080.340.350.37+0.34-113-13.50%
SPY230609C004340002023-05-26 4:12PM EDT2023-06-090.410.430.44+0.21+105.00%4307,01513.50%
SPY230616C004340002023-05-26 4:14PM EDT2023-06-160.970.970.99+0.56+136.59%3,27010,81113.59%
SPY230623C004340002023-05-26 3:45PM EDT2023-06-231.191.181.21+0.65+120.37%2031,50912.43%
SPY230630C004340002023-05-26 4:00PM EDT2023-06-301.541.651.73+0.77+100.00%5523,14312.59%
SPY230707C004340002023-05-26 4:14PM EDT2023-07-072.202.182.25+2.20-184-12.72%
SPY230721C004340002023-05-26 4:14PM EDT2023-07-213.553.543.58+1.51+74.02%1,2249,03713.54%
SPY230818C004340002023-05-26 3:57PM EDT2023-08-186.316.496.56+1.86+41.80%24089215.24%
SPY230915C004340002023-05-26 2:35PM EDT2023-09-159.029.049.39+2.22+32.65%2887,30116.45%
SPY231215C004340002023-05-26 3:50PM EDT2023-12-1517.3717.3817.89+2.36+15.72%602,30019.19%
SPY240315C004340002023-05-25 2:43PM EDT2024-03-1521.2924.0025.430.00-835720.98%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230530P004340002023-05-26 2:54PM EDT2023-05-3013.6812.9713.80+13.68-400.00%
SPY230531P004340002023-05-25 10:55AM EDT2023-05-3120.2612.9813.800.00--10.00%
SPY230602P004340002023-05-24 3:32PM EDT2023-06-0221.2912.9913.800.00-110.00%
SPY230609P004340002023-05-26 12:32PM EDT2023-06-0914.1513.1513.82-1.90-11.84%300.00%
SPY230616P004340002023-05-25 2:49PM EDT2023-06-1620.5414.1714.840.00-22,41513.00%
SPY230623P004340002023-05-26 10:44AM EDT2023-06-2315.6614.4015.04-5.05-24.38%11611.89%
SPY230630P004340002023-05-26 2:53PM EDT2023-06-3015.1514.7115.30-5.28-25.84%236111.39%
SPY230707P004340002023-05-26 10:47AM EDT2023-07-0716.1815.0115.56+16.18-5-11.05%
SPY230721P004340002023-05-26 2:55PM EDT2023-07-2116.1015.7316.22-5.17-24.31%118010.94%
SPY230818P004340002023-05-25 2:01PM EDT2023-08-1820.7717.2117.630.00--111.11%
SPY230915P004340002023-05-26 10:15AM EDT2023-09-1520.5518.5919.09+0.15+0.74%165111.43%
SPY231215P004340002023-05-26 11:41AM EDT2023-12-1524.2323.1123.70-4.86-16.71%1066812.46%