SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230609C005000002023-05-22 11:45AM EDT2023-06-090.010.000.010.00-11150.78%
SPY230616C005000002023-06-05 12:09PM EDT2023-06-160.010.000.010.00-128,44930.47%
SPY230623C005000002023-05-18 10:49AM EDT2023-06-230.010.000.010.00-11123.83%
SPY230630C005000002023-06-02 3:58PM EDT2023-06-300.010.000.010.00-3710,51020.31%
SPY230707C005000002023-06-05 11:18AM EDT2023-07-070.010.000.010.00-55617.97%
SPY230714C005000002023-06-02 9:37AM EDT2023-07-140.010.000.010.00-13116.21%
SPY230721C005000002023-06-05 2:55PM EDT2023-07-210.020.010.02+0.01+100.00%1,41616,58815.82%
SPY230818C005000002023-06-05 1:02PM EDT2023-08-180.040.020.030.00-169,65612.99%
SPY230915C005000002023-06-05 2:31PM EDT2023-09-150.100.080.09-0.01-9.09%55933,15212.55%
SPY230929C005000002023-06-05 4:03PM EDT2023-09-290.140.120.14-0.02-12.50%50510,29812.45%
SPY231020C005000002023-06-05 2:55PM EDT2023-10-200.280.260.27-0.03-9.68%165,49012.60%
SPY231117C005000002023-06-05 1:18PM EDT2023-11-170.610.490.53+0.03+5.17%712412.82%
SPY231215C005000002023-06-05 2:55PM EDT2023-12-150.860.800.84-0.06-6.52%1221,25312.92%
SPY231229C005000002023-06-05 3:44PM EDT2023-12-291.000.950.99-0.07-6.54%3468512.90%
SPY240119C005000002023-06-05 3:48PM EDT2024-01-191.321.271.32-0.07-5.04%64410,53213.07%
SPY240315C005000002023-06-05 3:41PM EDT2024-03-152.602.462.72-0.13-4.76%394,05213.98%
SPY240328C005000002023-06-05 10:14AM EDT2024-03-282.902.583.07-0.10-3.33%190314.14%
SPY240621C005000002023-06-05 12:50PM EDT2024-06-216.165.316.04+0.28+4.76%1279,12115.38%
SPY241220C005000002023-06-05 4:02PM EDT2024-12-2013.1512.2013.88-0.30-2.23%93,31917.58%
SPY250117C005000002023-06-05 12:45PM EDT2025-01-1714.0013.7515.000.00-15,21217.77%
SPY250321C005000002023-06-02 2:15PM EDT2025-03-2117.0015.5018.880.00-14918.86%
SPY250620C005000002023-05-26 2:56PM EDT2025-06-2017.5018.0023.000.00-2219.55%
SPY251219C005000002023-06-02 3:35PM EDT2025-12-1927.5026.0030.00+0.56+2.08%384120.29%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005000002023-06-01 1:23PM EDT2023-06-1678.6372.7274.090.00-6858.20%
SPY230630P005000002023-06-02 3:47PM EDT2023-06-3072.8172.9373.850.00-1136.84%
SPY230721P005000002023-01-17 11:26AM EDT2023-07-21100.1587.6088.070.00--063.67%
SPY230818P005000002023-06-02 9:30AM EDT2023-08-1875.5072.9573.840.00-1421.40%
SPY230915P005000002023-04-26 3:54PM EDT2023-09-1595.4578.9580.010.00-5531.57%
SPY230929P005000002023-06-01 2:32PM EDT2023-09-2977.9972.9573.830.00-2217.07%
SPY231020P005000002023-05-24 11:01AM EDT2023-10-2089.7572.8373.950.00-11016.11%
SPY231215P005000002023-06-01 4:01PM EDT2023-12-1578.7472.8273.960.00-42013.62%
SPY231229P005000002023-05-19 9:50AM EDT2023-12-2979.7072.8373.960.00-4013.15%
SPY240119P005000002023-06-01 1:23PM EDT2024-01-1978.6072.8173.960.00-156712.54%
SPY240315P005000002023-05-17 1:02PM EDT2024-03-1585.6872.6974.110.00-1111.57%
SPY240328P005000002023-05-23 11:58AM EDT2024-03-2882.1072.6974.100.00-30111.30%
SPY240621P005000002023-06-02 3:48PM EDT2024-06-2173.2572.6274.200.00-23010.15%
SPY241220P005000002023-06-02 3:20PM EDT2024-12-2072.5072.5474.610.00-1368.91%
SPY250117P005000002023-06-02 10:37AM EDT2025-01-1775.0071.3775.890.00-120710.01%
SPY250321P005000002023-05-30 10:45AM EDT2025-03-2179.1771.0076.000.00-189.62%
SPY251219P005000002023-06-05 4:02PM EDT2025-12-1976.0074.5077.00+1.70+2.29%11528.78%