SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:530.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C005300002023-05-25 3:03PM EDT2023-06-160.010.000.000.00-3025.00%
SPY230630C005300002023-04-25 1:14PM EDT2023-06-300.010.000.020.00-3068828.91%
SPY230721C005300002023-05-26 2:51PM EDT2023-07-210.010.000.000.00-3012.50%
SPY230818C005300002023-06-06 11:56AM EDT2023-08-180.010.000.000.00-210012.50%
SPY230915C005300002023-06-02 12:49PM EDT2023-09-150.030.000.000.00-10106.25%
SPY231020C005300002023-06-05 1:07PM EDT2023-10-200.080.000.000.00-106.25%
SPY231215C005300002023-06-02 1:54PM EDT2023-12-150.250.000.000.00-6606.25%
SPY231229C005300002023-06-06 2:32PM EDT2023-12-290.230.000.000.00-806.25%
SPY240119C005300002023-06-06 1:32PM EDT2024-01-190.310.000.000.00-3506.25%
SPY240315C005300002023-06-05 2:06PM EDT2024-03-150.790.000.000.00-106.25%
SPY240328C005300002023-05-08 12:01PM EDT2024-03-280.810.000.000.00-806.25%
SPY240621C005300002023-06-06 2:52PM EDT2024-06-211.960.000.000.00-3303.13%
SPY241220C005300002023-06-06 3:35PM EDT2024-12-206.060.000.000.00-1,72303.13%
SPY250117C005300002023-06-05 9:39AM EDT2025-01-177.870.000.000.00-1003.13%
SPY250321C005300002023-06-02 1:44PM EDT2025-03-218.500.000.000.00-303.13%
SPY250620C005300002023-06-02 12:50PM EDT2025-06-2011.720.000.000.00-103.13%
SPY251219C005300002023-06-06 10:21AM EDT2025-12-1916.760.000.000.00-103.13%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005300002023-04-19 3:38PM EDT2023-06-16115.63111.37112.080.00-20135.83%
SPY230630P005300002023-03-16 11:06AM EDT2023-06-30140.08116.74117.600.00-20104.14%
SPY230721P005300002023-03-15 12:05PM EDT2023-07-21146.01118.94119.550.00--080.31%
SPY230915P005300002023-02-17 12:25PM EDT2023-09-15125.17138.67140.860.00-2078.93%
SPY231020P005300002023-05-26 11:19AM EDT2023-10-20111.410.000.000.00-200.00%
SPY231215P005300002023-04-12 4:12PM EDT2023-12-15122.43118.26119.290.00-5538.94%
SPY231229P005300002023-05-10 1:53PM EDT2023-12-29119.660.000.000.00--00.00%
SPY240119P005300002023-04-26 3:56PM EDT2024-01-19125.09108.53110.210.00-2226.90%
SPY240315P005300002023-02-10 11:28AM EDT2024-03-15122.29143.00147.730.00--051.04%
SPY240621P005300002023-03-16 10:41AM EDT2024-06-21142.77116.27118.100.00-2026.83%
SPY241220P005300002022-11-18 4:50PM EDT2024-12-20132.68140.66150.660.00-1138.76%
SPY250117P005300002022-12-01 11:56AM EDT2025-01-17124.50144.50149.500.00-200037.29%
SPY251219P005300002023-06-02 12:10PM EDT2025-12-19102.360.000.000.00-700.00%