SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:545.00
Callsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C005450002023-06-05 3:05PM EDT2023-06-160.010.000.000.00-3025.00%
SPY230630C005450002023-05-31 12:48PM EDT2023-06-300.010.000.010.00-15,39330.08%
SPY230721C005450002023-05-12 10:58AM EDT2023-07-210.010.000.000.00-2012.50%
SPY230818C005450002023-04-24 3:55PM EDT2023-08-180.010.000.010.00-111817.58%
SPY230915C005450002023-06-02 3:54PM EDT2023-09-150.010.000.000.00-1012.50%
SPY231020C005450002023-06-05 2:10PM EDT2023-10-200.040.020.040.00-1,3111,48014.55%
SPY231215C005450002023-05-31 12:03PM EDT2023-12-150.110.110.130.00-2010,83413.92%
SPY240119C005450002023-06-05 10:37AM EDT2024-01-190.240.000.00+0.02+9.09%3606.25%
SPY240315C005450002023-06-02 9:30AM EDT2024-03-150.470.370.490.00-149313.78%
SPY240621C005450002023-06-05 10:07AM EDT2024-06-211.321.211.28+0.14+11.86%18,32714.05%
SPY241220C005450002023-06-05 2:59PM EDT2024-12-204.263.484.80-0.07-1.62%9241,26115.73%
SPY250117C005450002023-06-02 12:06PM EDT2025-01-174.600.000.000.00-103.13%
SPY250321C005450002023-06-01 12:44PM EDT2025-03-214.910.000.000.00-103.13%
SPY251219C005450002023-05-30 4:01PM EDT2025-12-1910.6511.5015.500.00-77018.15%
Putsfor6 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005450002023-02-22 12:35PM EDT2023-06-16145.61148.51149.540.00-20228.26%
SPY230630P005450002023-04-20 12:31PM EDT2023-06-30132.24126.31127.160.00-2090.08%
SPY230721P005450002023-05-16 10:00AM EDT2023-07-21133.50117.84118.750.00--037.59%
SPY230915P005450002022-08-15 2:32PM EDT2023-09-15116.98150.75152.970.00-2178.38%
SPY231215P005450002023-04-20 3:09PM EDT2023-12-15133.15126.20127.280.00-1033.11%
SPY240119P005450002023-04-20 3:08PM EDT2024-01-19132.89125.97127.510.00-2230.72%
SPY240621P005450002022-08-26 3:54PM EDT2024-06-21139.50175.37178.760.00-1055.49%
SPY241220P005450002022-09-09 10:06AM EDT2024-12-20141.46177.00187.000.00-25050.40%