SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:385.00
CallsforJune 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230608C003850002023-06-08 3:02PM EDT2023-06-0843.9443.9644.10+2.04+4.87%36188.28%
SPY230609C003850002023-06-08 1:09PM EDT2023-06-0943.7943.9044.09+1.69+4.01%15,76360.94%
SPY230612C003850002023-05-31 10:53AM EDT2023-06-1232.8244.0944.280.00--148.15%
SPY230616C003850002023-06-08 2:05PM EDT2023-06-1643.8044.4144.61+0.82+1.91%216,63842.09%
SPY230623C003850002023-06-02 3:35PM EDT2023-06-2344.0544.3344.640.00-81231.89%
SPY230630C003850002023-06-08 11:35AM EDT2023-06-3043.7544.3844.77+1.20+2.82%12,36127.72%
SPY230707C003850002023-06-07 9:30AM EDT2023-07-0744.3044.4444.960.00-101225.56%
SPY230714C003850002023-06-06 3:26PM EDT2023-07-1444.2344.7345.140.00-293024.01%
SPY230721C003850002023-06-08 12:30PM EDT2023-07-2145.5945.3145.80-0.15-0.33%28,50724.86%
SPY230818C003850002023-06-07 9:44AM EDT2023-08-1848.8548.0048.360.00-11,61625.83%
SPY230915C003850002023-06-08 12:34PM EDT2023-09-1550.5550.5150.84+1.83+3.76%522,80226.17%
SPY230929C003850002023-06-05 10:11AM EDT2023-09-2951.3251.0851.400.00-320125.35%
SPY231020C003850002023-06-06 9:39AM EDT2023-10-2051.3052.6152.990.00-21,78825.40%
SPY231117C003850002023-06-05 10:00AM EDT2023-11-1756.0055.3055.660.00-5526.19%
SPY231215C003850002023-06-08 2:46PM EDT2023-12-1557.4557.5157.86+1.80+3.23%56,89226.44%
SPY231229C003850002023-06-07 3:55PM EDT2023-12-2956.0058.0158.360.00-2210426.00%
SPY240119C003850002023-06-08 10:56AM EDT2024-01-1958.6459.2759.61-0.91-1.53%54,10025.90%
SPY240315C003850002023-06-08 2:33PM EDT2024-03-1563.9763.8664.30+7.82+13.93%11,26226.92%
SPY240328C003850002023-06-06 9:52AM EDT2024-03-2863.2064.3564.790.00-25826.70%
SPY240621C003850002023-06-07 12:00PM EDT2024-06-2168.6369.9470.460.00-22,52927.29%
SPY241220C003850002023-06-02 12:48PM EDT2024-12-2079.1279.0679.700.00-13,83927.38%
SPY250117C003850002023-06-08 1:13PM EDT2025-01-1779.7279.5181.10-0.53-0.66%1261427.45%
SPY250321C003850002023-06-07 10:42AM EDT2025-03-2183.1280.5085.500.00-102728.25%
SPY251219C003850002023-06-02 11:35AM EDT2025-12-1994.0091.0096.000.00-248828.02%
PutsforJune 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230608P003850002023-06-07 11:45AM EDT2023-06-080.010.000.010.00-110368.75%
SPY230609P003850002023-06-08 10:18AM EDT2023-06-090.010.000.01-0.01-50.00%1,41612,90751.56%
SPY230612P003850002023-06-07 1:55PM EDT2023-06-120.020.010.020.00-176634.77%
SPY230613P003850002023-06-01 2:22PM EDT2023-06-130.160.030.040.00--1534.38%
SPY230614P003850002023-06-07 11:47AM EDT2023-06-140.050.050.060.00-1733.40%
SPY230615P003850002023-06-05 12:17PM EDT2023-06-150.100.070.080.00-53732.32%
SPY230616P003850002023-06-08 2:57PM EDT2023-06-160.100.100.11-0.01-9.09%6,70596,18331.84%
SPY230623P003850002023-06-08 2:57PM EDT2023-06-230.170.160.17-0.01-5.56%1312,62525.49%
SPY230630P003850002023-06-08 3:00PM EDT2023-06-300.290.280.29-0.04-12.12%21842,50123.19%
SPY230707P003850002023-06-08 3:01PM EDT2023-07-070.410.400.41-0.08-16.33%1371,55721.63%
SPY230714P003850002023-06-08 3:02PM EDT2023-07-140.600.590.60-0.11-15.49%4740420.98%
SPY230721P003850002023-06-08 2:47PM EDT2023-07-210.780.770.78-0.12-13.33%6,99556,79420.35%
SPY230818P003850002023-06-08 2:39PM EDT2023-08-181.751.731.74-0.19-9.79%21919,54419.39%
SPY230915P003850002023-06-08 3:08PM EDT2023-09-152.852.842.86-0.32-10.09%1,04527,82319.06%
SPY230929P003850002023-06-08 2:34PM EDT2023-09-293.463.453.47-0.34-8.95%503,97019.03%
SPY231020P003850002023-06-08 2:01PM EDT2023-10-204.394.284.31-0.36-7.58%1812,94518.86%
SPY231117P003850002023-06-08 2:50PM EDT2023-11-175.415.365.39-0.45-7.68%228518.67%
SPY231215P003850002023-06-08 2:25PM EDT2023-12-156.446.366.39-0.41-5.99%18913,97918.47%
SPY231229P003850002023-06-08 2:22PM EDT2023-12-296.946.876.91-0.49-6.59%203,11518.42%
SPY240119P003850002023-06-08 3:03PM EDT2024-01-197.607.587.63-0.55-6.75%25017,96318.30%
SPY240315P003850002023-06-08 10:23AM EDT2024-03-159.799.479.62-0.19-1.90%215,14618.19%
SPY240328P003850002023-06-07 12:23PM EDT2024-03-2810.809.9210.110.00-1913418.21%
SPY240621P003850002023-06-08 12:28PM EDT2024-06-2112.7112.3212.62-0.20-1.55%36,67417.90%
SPY241220P003850002023-06-08 3:01PM EDT2024-12-2017.8117.3517.52+0.04+0.23%148,46417.56%
SPY250117P003850002023-06-08 3:01PM EDT2025-01-1717.9517.4118.53-1.05-5.53%42,28617.69%
SPY250321P003850002023-05-24 12:05PM EDT2025-03-2126.3517.0022.000.00-13718.61%
SPY250620P003850002023-06-02 3:48PM EDT2025-06-2023.0018.5023.500.00-5518.15%
SPY251219P003850002023-06-06 12:25PM EDT2025-12-1925.5022.0027.000.00-135117.76%