SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:520.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C005200002023-06-05 9:31AM EDT2023-06-160.010.000.010.00-44,27637.50%
SPY230630C005200002023-05-01 11:12AM EDT2023-06-300.010.000.010.00-100024.61%
SPY230721C005200002023-06-01 9:36AM EDT2023-07-210.010.000.010.00-101,21018.36%
SPY230818C005200002023-06-02 11:56AM EDT2023-08-180.010.000.020.00-1304,42415.24%
SPY230915C005200002023-06-05 3:52PM EDT2023-09-150.030.020.03-0.01-25.00%1022,46613.53%
SPY230929C005200002023-06-05 12:34PM EDT2023-09-290.060.050.06+0.01+20.00%2061,10013.62%
SPY231020C005200002023-06-02 1:14PM EDT2023-10-200.100.080.100.00-217,61313.31%
SPY231215C005200002023-06-05 3:51PM EDT2023-12-150.310.300.33-0.04-11.43%2115,37513.17%
SPY231229C005200002023-06-05 10:14AM EDT2023-12-290.460.360.41+0.02+4.55%19113.15%
SPY240119C005200002023-06-05 12:48PM EDT2024-01-190.610.490.54+0.01+1.67%1493,19413.11%
SPY240315C005200002023-06-05 3:50PM EDT2024-03-151.141.021.20+0.31+37.35%741213.61%
SPY240328C005200002023-05-05 9:33AM EDT2024-03-281.041.251.470.00-21813.89%
SPY240621C005200002023-06-05 3:00PM EDT2024-06-212.902.523.19-0.10-3.33%1,9929,83614.73%
SPY241220C005200002023-06-05 2:27PM EDT2024-12-208.217.188.71-0.15-1.79%159,25016.52%
SPY250117C005200002023-06-02 3:40PM EDT2025-01-179.006.539.000.00-260916.32%
SPY250321C005200002023-06-02 1:29PM EDT2025-03-2111.008.5012.500.00-11417.59%
SPY250620C005200002023-05-25 9:30AM EDT2025-06-2010.5011.0016.000.00--118.28%
SPY251219C005200002023-06-05 3:05PM EDT2025-12-1922.4919.0022.50+4.89+27.78%1625019.17%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005200002023-05-23 9:33AM EDT2023-06-16102.5292.6794.040.00-1058.06%
SPY230630P005200002022-11-28 3:49PM EDT2023-06-30124.35142.15143.790.00--0182.11%
SPY230721P005200002023-01-20 4:18PM EDT2023-07-21124.33112.01113.860.00-2081.53%
SPY230818P005200002023-04-20 12:30PM EDT2023-08-18107.36101.31102.170.00--046.70%
SPY230915P005200002023-03-29 3:49PM EDT2023-09-15118.48103.60104.070.00-20042.67%
SPY230929P005200002023-03-30 2:09PM EDT2023-09-29117.41103.58104.090.00-1040.04%
SPY231020P005200002023-04-05 10:12AM EDT2023-10-20112.54106.99108.050.00-2041.69%
SPY231215P005200002023-03-17 2:28PM EDT2023-12-15129.53106.53107.830.00-1034.92%
SPY231229P005200002023-03-07 11:59AM EDT2023-12-29120.00109.96111.760.00-4037.39%
SPY240119P005200002023-05-23 10:15AM EDT2024-01-19102.5592.7893.920.00-1514.80%
SPY240621P005200002022-12-19 10:31AM EDT2024-06-21136.82126.07131.000.00-1039.56%
SPY241220P005200002023-05-31 2:16PM EDT2024-12-20102.0492.2694.460.00-242910.32%
SPY250117P005200002023-01-27 10:36AM EDT2025-01-17115.41121.50126.500.00-1029.61%
SPY251219P005200002023-02-02 11:07AM EDT2025-12-19105.95114.00119.000.00--020.70%