SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:435.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230605C004350002023-06-02 4:14PM EDT2023-06-050.040.030.04+0.03+300.00%15,0794,2789.47%
SPY230606C004350002023-06-02 4:14PM EDT2023-06-060.100.090.10+0.08+400.00%4,8296689.74%
SPY230607C004350002023-06-02 4:14PM EDT2023-06-070.190.180.19+0.15+375.00%139,87024610.08%
SPY230608C004350002023-06-02 4:14PM EDT2023-06-080.300.280.30+0.25+500.00%1,40822010.38%
SPY230609C004350002023-06-02 4:14PM EDT2023-06-090.420.410.42+0.34+425.00%25,3087,16210.60%
SPY230616C004350002023-06-02 4:10PM EDT2023-06-161.421.391.42+0.98+222.73%11,58341,05411.87%
SPY230623C004350002023-06-02 4:14PM EDT2023-06-231.781.761.82+1.22+217.86%2,8434,69110.90%
SPY230630C004350002023-06-02 4:13PM EDT2023-06-302.472.422.46+1.46+144.55%6,39113,30511.03%
SPY230707C004350002023-06-02 4:14PM EDT2023-07-073.083.053.10+1.67+118.44%8081,11011.23%
SPY230721C004350002023-06-02 4:11PM EDT2023-07-214.694.644.69+2.00+74.35%18,34031,87112.24%
SPY230818C004350002023-06-02 4:03PM EDT2023-08-187.967.937.99+2.50+45.79%4,64423,22414.13%
SPY230915C004350002023-06-02 4:03PM EDT2023-09-1510.8610.7910.90+2.98+37.82%63322,65915.34%
SPY230929C004350002023-06-02 3:47PM EDT2023-09-2912.0411.9112.06+2.93+32.16%1752,61115.61%
SPY231020C004350002023-06-02 3:46PM EDT2023-10-2014.1613.9014.46+2.76+24.21%4942,93216.68%
SPY231215C004350002023-06-02 2:24PM EDT2023-12-1519.6919.4020.03+3.04+18.26%7711,22218.56%
SPY231229C004350002023-06-02 3:53PM EDT2023-12-2920.7020.1820.84+3.29+18.90%721,51518.56%
SPY240119C004350002023-06-02 3:32PM EDT2024-01-1922.1121.8122.48+3.01+15.76%14713,63718.90%
SPY240315C004350002023-06-02 11:16AM EDT2024-03-1527.0026.6227.66+4.86+21.95%272,52420.38%
SPY240328C004350002023-06-02 1:41PM EDT2024-03-2827.9527.3428.39+3.63+14.93%1481,05420.40%
SPY240621C004350002023-06-02 2:37PM EDT2024-06-2134.4333.4735.00+3.43+11.06%96,60721.78%
SPY241220C004350002023-06-02 1:59PM EDT2024-12-2045.1544.0845.95+3.76+9.08%464,24723.10%
SPY250117C004350002023-06-01 3:03PM EDT2025-01-1742.7843.6048.500.00-236623.72%
SPY250321C004350002023-06-01 1:24PM EDT2025-03-2145.2647.0052.000.00-2924.09%
SPY250620C004350002023-06-01 12:00PM EDT2025-06-2049.8051.5056.500.00-3524.43%
SPY251219C004350002023-06-02 2:46PM EDT2025-12-1962.2459.0064.00+13.74+28.33%21124.69%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004350002023-06-02 1:31PM EDT2023-06-087.056.877.59-8.69-55.21%21212.20%
SPY230609P004350002023-06-02 4:02PM EDT2023-06-097.266.947.63-8.53-54.02%5782411.57%
SPY230616P004350002023-06-02 4:12PM EDT2023-06-168.888.619.31-4.42-33.23%5502,93514.81%
SPY230623P004350002023-06-02 1:34PM EDT2023-06-239.209.049.59-9.22-50.05%2612.89%
SPY230630P004350002023-06-02 4:14PM EDT2023-06-309.889.469.86-7.04-41.61%8256211.81%
SPY230707P004350002023-06-02 3:04PM EDT2023-07-079.609.8110.29-5.10-34.69%40711.47%
SPY230721P004350002023-06-02 4:04PM EDT2023-07-2110.9010.7011.11-4.10-27.33%1,34880411.12%
SPY230818P004350002023-06-02 3:41PM EDT2023-08-1812.4012.3812.77-4.65-27.27%656,66511.12%
SPY230915P004350002023-06-02 3:47PM EDT2023-09-1514.1114.0414.38-3.69-20.73%243,12511.34%
SPY230929P004350002023-06-02 3:13PM EDT2023-09-2915.0015.0115.34-4.00-21.05%1441,74411.66%
SPY231020P004350002023-06-02 3:41PM EDT2023-10-2016.2816.1116.70-3.52-17.78%10010,11912.07%
SPY231215P004350002023-06-02 1:58PM EDT2023-12-1519.1019.1019.35-5.99-23.87%3813,08612.35%
SPY231229P004350002023-06-02 3:24PM EDT2023-12-2919.6519.6120.23-3.12-13.70%343812.61%
SPY240119P004350002023-06-02 3:24PM EDT2024-01-1920.5320.6320.93-3.42-14.28%5591,65312.55%
SPY240315P004350002023-06-02 1:40PM EDT2024-03-1523.1522.7423.60-3.75-13.94%987113.03%
SPY240328P004350002023-06-02 2:54PM EDT2024-03-2823.6223.2224.23-2.84-10.73%95913.16%
SPY240621P004350002023-06-02 3:09PM EDT2024-06-2126.3625.9927.40-3.59-11.99%25747313.43%
SPY241220P004350002023-06-02 3:20PM EDT2024-12-2031.9231.4033.08-3.08-8.80%1203,98113.74%
SPY250117P004350002023-06-02 2:38PM EDT2025-01-1732.5330.7135.37-5.98-15.53%3931514.47%
SPY250321P004350002023-04-27 12:43PM EDT2025-03-2144.8635.5040.500.00-1216.00%
SPY251219P004350002023-06-02 10:24AM EDT2025-12-1941.5237.5042.50-3.41-7.59%18614.19%