SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:550.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C005500002023-04-21 12:33PM EDT2023-06-160.010.000.010.00-613,63251.56%
SPY230721C005500002023-05-04 9:53AM EDT2023-07-210.010.000.010.00-156223.24%
SPY230818C005500002023-05-26 1:14PM EDT2023-08-180.010.000.000.00-9012.50%
SPY230915C005500002023-06-08 12:00PM EDT2023-09-150.010.000.000.00-25,02312.50%
SPY231020C005500002023-06-02 12:18PM EDT2023-10-200.040.000.000.00-19346.25%
SPY231215C005500002023-06-08 1:40PM EDT2023-12-150.090.000.000.00-316,2856.25%
SPY240119C005500002023-06-08 10:03AM EDT2024-01-190.130.000.000.00-13,2256.25%
SPY240315C005500002023-06-08 1:35PM EDT2024-03-150.320.000.000.00-206.25%
SPY240621C005500002023-06-08 1:59PM EDT2024-06-210.940.000.000.00-27,7236.25%
SPY241220C005500002023-06-08 9:51AM EDT2024-12-203.320.000.000.00-17,6463.13%
SPY250117C005500002023-06-08 2:45PM EDT2025-01-174.000.000.000.00-2203.13%
SPY250321C005500002023-06-06 12:35PM EDT2025-03-216.500.000.000.00-2373.13%
SPY250620C005500002023-06-02 1:14PM EDT2025-06-208.000.000.000.00-12483.13%
SPY251219C005500002023-06-07 10:32AM EDT2025-12-1912.250.000.000.00-11,8253.13%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P005500002023-06-02 3:58PM EDT2023-06-16122.400.000.000.00-110.00%
SPY230721P005500002023-06-06 11:00AM EDT2023-07-21122.700.000.000.00-600.00%
SPY230818P005500002023-03-17 10:10AM EDT2023-08-18156.82136.68137.650.00-2067.55%
SPY230915P005500002023-02-10 4:56PM EDT2023-09-15141.75163.80166.650.00-2092.30%
SPY231020P005500002023-04-20 3:09PM EDT2023-10-20138.14131.20132.280.00-1142.94%
SPY231215P005500002023-05-19 10:00AM EDT2023-12-15129.700.000.000.00-200.00%
SPY240119P005500002023-04-25 1:18PM EDT2024-01-19142.70134.63136.170.00-3037.02%
SPY240621P005500002023-02-13 3:33PM EDT2024-06-21138.21160.03164.810.00-2046.94%
SPY241220P005500002023-06-02 11:25AM EDT2024-12-20123.100.000.000.00-210.00%
SPY250117P005500002023-02-03 11:31AM EDT2025-01-17135.00143.50148.500.00-2029.63%
SPY250620P005500002023-05-24 4:06PM EDT2025-06-20138.000.000.000.00--00.00%
SPY251219P005500002023-05-24 4:06PM EDT2025-12-19139.970.000.000.00-2090.00%