SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:510.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C005100002023-06-01 12:48PM EDT2023-06-160.010.000.000.00-2025.00%
SPY230630C005100002023-05-01 11:12AM EDT2023-06-300.010.000.010.00-651,32822.66%
SPY230721C005100002023-06-05 1:34PM EDT2023-07-210.010.000.000.00-8012.50%
SPY230818C005100002023-06-06 1:32PM EDT2023-08-180.020.000.000.00-106.25%
SPY230915C005100002023-06-06 12:44PM EDT2023-09-150.050.000.000.00-33506.25%
SPY230929C005100002023-06-06 4:14PM EDT2023-09-290.070.000.000.00-10106.25%
SPY231020C005100002023-06-06 3:14PM EDT2023-10-200.130.000.000.00-506.25%
SPY231117C005100002023-06-06 11:31AM EDT2023-11-170.310.000.000.00-206.25%
SPY231215C005100002023-06-06 9:55AM EDT2023-12-150.470.000.000.00-20006.25%
SPY231229C005100002023-06-02 3:34PM EDT2023-12-290.670.000.000.00-406.25%
SPY240119C005100002023-06-06 3:50PM EDT2024-01-190.720.000.000.00-2,00403.13%
SPY240315C005100002023-06-06 1:20PM EDT2024-03-151.600.000.000.00-203.13%
SPY240328C005100002023-06-06 9:30AM EDT2024-03-281.840.000.000.00-1003.13%
SPY240621C005100002023-06-06 3:36PM EDT2024-06-213.900.000.000.00-503.13%
SPY241220C005100002023-06-06 12:47PM EDT2024-12-2010.040.000.000.00-3403.13%
SPY250117C005100002023-06-02 3:20PM EDT2025-01-1711.260.000.000.00-103.13%
SPY250321C005100002023-06-02 11:10AM EDT2025-03-2113.300.000.000.00-403.13%
SPY250620C005100002023-06-06 3:47PM EDT2025-06-2016.760.000.000.00-903.13%
SPY251219C005100002023-06-02 3:58PM EDT2025-12-1924.990.000.000.00-3301.56%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005100002023-01-11 11:23AM EDT2023-06-16116.75102.76103.170.00-20168.98%
SPY230630P005100002023-06-01 3:40PM EDT2023-06-3089.300.000.000.00-100.00%
SPY230818P005100002023-05-03 3:56PM EDT2023-08-18101.2982.1583.130.00-1024.41%
SPY230915P005100002023-04-24 11:40AM EDT2023-09-1598.8098.0699.070.00-2048.21%
SPY231215P005100002023-05-17 2:30PM EDT2023-12-1594.660.000.000.00-2500.00%
SPY240119P005100002023-05-12 12:59PM EDT2024-01-19100.370.000.000.00-100.00%
SPY240315P005100002023-03-20 9:31AM EDT2024-03-15119.0095.9799.560.00-5029.20%
SPY240621P005100002022-12-19 10:32AM EDT2024-06-21127.01116.07121.000.00-4038.44%
SPY241220P005100002023-01-27 3:36PM EDT2024-12-20103.00111.50116.500.00-1029.43%
SPY250117P005100002022-10-17 9:42AM EDT2025-01-17140.50118.00123.000.00-1131.82%
SPY250321P005100002023-01-05 10:43AM EDT2025-03-21130.0095.50100.500.00-5019.70%
SPY251219P005100002023-05-26 3:15PM EDT2025-12-1989.880.000.000.00-500.00%