SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:355.00
CallsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230530C003550002023-05-22 10:10AM EDT2023-05-3063.4065.2166.080.00--1130.86%
SPY230601C003550002023-05-19 10:19AM EDT2023-06-0166.1165.4666.330.00-2198.88%
SPY230602C003550002023-04-25 2:51PM EDT2023-06-0254.9159.6160.280.00-24110.00%
SPY230609C003550002023-05-18 1:36PM EDT2023-06-0962.7966.0666.800.00-2563.35%
SPY230616C003550002023-05-26 12:48PM EDT2023-06-1666.1066.4767.39+7.22+12.26%51,94754.20%
SPY230630C003550002023-05-24 10:47AM EDT2023-06-3058.1466.5767.470.00-29543.90%
SPY230721C003550002023-05-26 10:51AM EDT2023-07-2166.6567.5468.39+1.86+2.87%212537.57%
SPY230818C003550002023-05-23 3:22PM EDT2023-08-1864.9969.9370.730.00-945836.17%
SPY230915C003550002023-05-25 12:41PM EDT2023-09-1566.9272.1373.020.00-1069435.38%
SPY230929C003550002023-05-16 1:20PM EDT2023-09-2965.6972.6173.480.00-311034.06%
SPY231020C003550002023-05-23 2:17PM EDT2023-10-2069.7773.8074.770.00-2020333.37%
SPY231215C003550002023-05-26 1:47PM EDT2023-12-1577.4478.1179.05+7.20+10.25%23,56033.29%
SPY231229C003550002023-05-16 1:21PM EDT2023-12-2971.5678.3379.530.00-101332.70%
SPY240119C003550002023-05-26 3:11PM EDT2024-01-1980.0079.1780.64+5.30+7.10%344132.33%
SPY240315C003550002023-05-19 12:57PM EDT2024-03-1581.7883.0784.850.00-111632.78%
SPY240328C003550002023-05-24 10:07AM EDT2024-03-2876.0583.4485.240.00-427932.40%
SPY240621C003550002023-05-24 10:41AM EDT2024-06-2181.5188.2890.160.00-378032.26%
SPY241220C003550002023-05-11 11:37AM EDT2024-12-2087.9595.7798.140.00-31,40231.32%
SPY250117C003550002023-04-13 1:23PM EDT2025-01-1790.2886.5091.000.00-63126.49%
SPY250321C003550002023-03-21 2:45PM EDT2025-03-2184.0091.5096.000.00-1127.93%
SPY251219C003550002023-05-26 10:41AM EDT2025-12-19107.50106.00111.00+7.00+6.97%3930.23%
PutsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230530P003550002023-05-25 1:05PM EDT2023-05-300.030.010.020.00-23027279.69%
SPY230531P003550002023-05-26 2:42PM EDT2023-05-310.030.030.04-0.01-25.00%104271.09%
SPY230601P003550002023-05-26 4:01PM EDT2023-06-010.050.050.06-0.03-37.50%4419664.65%
SPY230602P003550002023-05-26 3:38PM EDT2023-06-020.070.060.07-0.01-12.50%2361,49658.98%
SPY230608P003550002023-05-26 11:04AM EDT2023-06-080.120.150.17+0.12-33-45.07%
SPY230609P003550002023-05-26 3:46PM EDT2023-06-090.180.170.180.00-17018,59043.51%
SPY230616P003550002023-05-26 3:56PM EDT2023-06-160.320.320.34-0.10-23.81%20838,40838.14%
SPY230623P003550002023-05-26 3:49PM EDT2023-06-230.440.420.44-0.10-18.52%5976634.06%
SPY230630P003550002023-05-26 3:32PM EDT2023-06-300.600.570.58-0.17-22.08%36023,99131.76%
SPY230707P003550002023-05-26 3:52PM EDT2023-07-070.760.700.82+0.76-65-30.86%
SPY230721P003550002023-05-26 4:12PM EDT2023-07-211.121.111.13-0.33-22.76%20,17217,56328.42%
SPY230818P003550002023-05-26 3:42PM EDT2023-08-182.051.992.02-0.45-18.00%819,46626.47%
SPY230915P003550002023-05-26 3:27PM EDT2023-09-153.112.903.02-0.58-15.72%236,22325.51%
SPY230929P003550002023-05-26 2:47PM EDT2023-09-293.603.393.63-0.60-14.29%773125.37%
SPY231020P003550002023-05-26 3:31PM EDT2023-10-204.294.204.33-0.54-11.18%154,67024.80%
SPY231215P003550002023-05-26 3:24PM EDT2023-12-156.055.796.07-0.81-11.81%198,69923.62%
SPY231229P003550002023-05-26 3:16PM EDT2023-12-296.406.186.50-0.71-9.99%127,54323.41%
SPY240119P003550002023-05-26 1:20PM EDT2024-01-197.116.837.03-0.72-9.20%8710,78723.00%
SPY240315P003550002023-05-26 3:06PM EDT2024-03-158.608.308.69-1.71-16.59%858822.45%
SPY240328P003550002023-05-26 3:06PM EDT2024-03-288.958.489.28-1.97-18.04%97722.56%
SPY240621P003550002023-05-26 2:58PM EDT2024-06-2111.1810.3711.35-0.92-7.60%11,21821.73%
SPY241220P003550002023-05-25 9:47AM EDT2024-12-2016.6014.0115.250.00-504,43220.55%
SPY250117P003550002023-05-26 2:49PM EDT2025-01-1715.4015.0015.70-1.42-8.44%2039620.35%
SPY250321P003550002023-05-25 2:34PM EDT2025-03-2117.6014.0816.900.00-11820.07%
SPY250620P003550002023-05-22 10:06AM EDT2025-06-2018.3315.0020.000.00--120.51%
SPY251219P003550002023-05-26 11:26AM EDT2025-12-1920.5220.2020.90-2.13-9.40%32918.85%