SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJune 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C002050002023-04-04 3:12PM EDT2023-06-16204.85200.42201.450.00-15100.00%
SPY230915C002050002023-05-01 12:42PM EDT2023-09-15214.75214.05215.160.00-1274.04%
SPY231020C002050002023-03-02 11:09AM EDT2023-10-20192.00207.30208.700.00--50.00%
SPY231215C002050002023-02-01 3:39PM EDT2023-12-15207.00202.98205.420.00-1130.00%
SPY240119C002050002023-04-03 3:19PM EDT2024-01-19212.08206.70209.160.00-1200.00%
SPY240315C002050002023-03-30 11:49AM EDT2024-03-15204.00215.88216.810.00-1651.75%
SPY240621C002050002023-03-22 11:34AM EDT2024-06-21201.74212.30214.190.00-2237.01%
SPY241220C002050002023-05-26 10:05AM EDT2024-12-20220.790.000.000.00-100.00%
SPY250117C002050002023-03-29 9:35AM EDT2025-01-17203.75216.50221.500.00-10045.18%
SPY250321C002050002023-01-24 2:32PM EDT2025-03-21208.00204.00209.000.00--10.00%
SPY251219C002050002023-03-22 3:48PM EDT2025-12-19204.00215.50220.500.00-1434.89%
PutsforJune 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P002050002023-05-31 11:23AM EDT2023-06-160.010.000.000.00-40050.00%
SPY230721P002050002023-05-31 10:30AM EDT2023-07-210.050.000.000.00-2050.00%
SPY230818P002050002023-05-31 10:09AM EDT2023-08-180.130.000.000.00-6025.00%
SPY230915P002050002023-05-31 1:18PM EDT2023-09-150.260.000.000.00-9025.00%
SPY231020P002050002023-05-30 3:29PM EDT2023-10-200.400.000.000.00-2025.00%
SPY231215P002050002023-05-24 11:17AM EDT2023-12-150.870.000.000.00-1025.00%
SPY240119P002050002023-05-31 11:02AM EDT2024-01-190.910.000.000.00-100012.50%
SPY240315P002050002023-05-31 3:16PM EDT2024-03-151.110.000.000.00-48012.50%
SPY240621P002050002023-05-31 11:19AM EDT2024-06-211.460.000.000.00-12012.50%
SPY241220P002050002023-05-22 9:44AM EDT2024-12-202.250.000.000.00-2012.50%
SPY250117P002050002023-05-26 3:41PM EDT2025-01-172.300.000.000.00-1012.50%
SPY250321P002050002023-05-03 1:07PM EDT2025-03-213.070.000.000.00-20012.50%
SPY251219P002050002023-05-15 3:08PM EDT2025-12-193.300.000.000.00-106.25%