SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:395.00
CallsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230605C003950002023-06-05 3:23PM EDT2023-06-0532.3330.7633.98-1.11-3.32%73483.79%
SPY230606C003950002023-06-05 3:23PM EDT2023-06-0632.4531.8932.62+9.32+40.29%2053.91%
SPY230607C003950002023-06-05 11:51AM EDT2023-06-0734.1831.9532.68+8.27+31.92%283256.45%
SPY230608C003950002023-06-01 3:03PM EDT2023-06-0828.1232.1332.860.00-1552.03%
SPY230609C003950002023-06-05 3:30PM EDT2023-06-0932.4832.2032.95-0.85-2.55%2874147.80%
SPY230616C003950002023-06-05 1:29PM EDT2023-06-1634.3432.3933.75+0.42+1.24%3316,86836.91%
SPY230623C003950002023-06-02 9:46AM EDT2023-06-2331.6132.6833.570.00-22028.36%
SPY230630C003950002023-06-02 3:54PM EDT2023-06-3034.3832.8833.740.00-191,85525.03%
SPY230707C003950002023-05-31 10:35AM EDT2023-07-0724.9933.1833.970.00-3523.11%
SPY230714C003950002023-06-01 11:03AM EDT2023-07-1427.5533.7834.520.00--122.81%
SPY230721C003950002023-06-05 3:22PM EDT2023-07-2135.1434.4935.21-0.56-1.57%13712,71622.96%
SPY230818C003950002023-06-05 2:44PM EDT2023-08-1837.8537.6438.26-1.23-3.15%86,17623.94%
SPY230915C003950002023-06-05 3:06PM EDT2023-09-1540.4540.4841.06-1.38-3.30%264,55824.43%
SPY230929C003950002023-06-05 10:11AM EDT2023-09-2942.5541.2641.82+0.42+1.00%469223.90%
SPY231020C003950002023-06-02 9:40AM EDT2023-10-2042.8142.9643.740.00-12,62724.23%
SPY231215C003950002023-06-05 3:45PM EDT2023-12-1548.5148.2549.00+1.61+3.43%73,46325.37%
SPY231229C003950002023-06-05 2:44PM EDT2023-12-2949.0848.8349.61+5.21+11.88%231225.04%
SPY240119C003950002023-06-05 12:34PM EDT2024-01-1952.4550.2351.00+0.93+1.81%62,29725.03%
SPY240315C003950002023-06-05 12:44PM EDT2024-03-1555.9154.9055.97+0.07+0.13%2661926.12%
SPY240328C003950002023-06-05 10:48AM EDT2024-03-2857.5355.4556.54+1.32+2.35%316725.96%
SPY240621C003950002023-06-05 2:15PM EDT2024-06-2162.5761.1962.49+0.12+0.19%6290426.64%
SPY241220C003950002023-06-05 12:26PM EDT2024-12-2073.0070.3072.40+5.50+8.15%594,22027.01%
SPY250117C003950002023-06-05 12:27PM EDT2025-01-1773.3369.7074.50+3.32+4.74%112027.42%
SPY250321C003950002023-05-17 1:23PM EDT2025-03-2166.0872.5077.500.00-17827.48%
SPY251219C003950002023-05-31 9:31AM EDT2025-12-1987.2283.0088.00+7.22+9.03%11,28827.27%
PutsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230605P003950002023-06-05 1:36PM EDT2023-06-050.010.000.01-0.01-50.00%1214,52850.00%
SPY230606P003950002023-06-05 10:07AM EDT2023-06-060.020.000.010.00-21,67238.28%
SPY230607P003950002023-06-05 2:24PM EDT2023-06-070.010.010.02-0.02-66.67%728333.59%
SPY230608P003950002023-06-02 1:05PM EDT2023-06-080.030.020.03-0.02-40.00%819830.47%
SPY230609P003950002023-06-05 3:42PM EDT2023-06-090.030.020.03-0.02-40.00%3,19610,15027.15%
SPY230612P003950002023-06-05 9:36AM EDT2023-06-120.050.040.05-0.05-50.00%12131522.85%
SPY230613P003950002023-06-05 2:43PM EDT2023-06-130.080.060.07-0.05-38.46%43122.56%
SPY230614P003950002023-06-05 1:58PM EDT2023-06-140.110.110.12-0.09-45.00%40723.15%
SPY230615P003950002023-06-05 2:39PM EDT2023-06-150.170.130.14-0.02-10.53%503722.61%
SPY230616P003950002023-06-05 4:10PM EDT2023-06-160.190.190.20-0.07-26.92%2,00687,92122.95%
SPY230623P003950002023-06-05 3:50PM EDT2023-06-230.350.350.36-0.07-16.67%3318,16420.31%
SPY230630P003950002023-06-05 4:12PM EDT2023-06-300.650.650.66-0.07-9.72%3,62637,86519.75%
SPY230707P003950002023-06-05 3:59PM EDT2023-07-070.900.900.91-0.06-6.25%24257418.93%
SPY230714P003950002023-06-05 3:49PM EDT2023-07-141.211.211.23-0.04-3.20%15736918.60%
SPY230721P003950002023-06-05 4:04PM EDT2023-07-211.541.531.54-0.10-6.10%3,84666,11918.29%
SPY230818P003950002023-06-05 4:06PM EDT2023-08-183.043.013.03-0.06-1.94%1,20314,48118.02%
SPY230915P003950002023-06-05 4:01PM EDT2023-09-154.524.504.53-0.02-0.44%1,43920,01517.93%
SPY230929P003950002023-06-05 3:48PM EDT2023-09-295.365.305.35+0.03+0.56%10914,96218.03%
SPY231020P003950002023-06-05 3:41PM EDT2023-10-206.406.346.40-0.02-0.31%5622,18517.97%
SPY231117P003950002023-06-05 4:00PM EDT2023-11-177.747.667.73-0.03-0.39%902617.90%
SPY231215P003950002023-06-05 3:11PM EDT2023-12-159.198.858.92+0.39+4.43%17016,55117.78%
SPY231229P003950002023-06-05 2:11PM EDT2023-12-299.769.419.54+0.27+2.85%557517.77%
SPY240119P003950002023-06-05 4:01PM EDT2024-01-1910.2810.2510.36+0.14+1.38%71610,04817.68%
SPY240315P003950002023-06-05 3:36PM EDT2024-03-1512.6212.4012.58+0.43+3.53%292,68117.62%
SPY240328P003950002023-06-02 1:40PM EDT2024-03-2812.7412.7413.24-0.29-2.23%18117.73%
SPY240621P003950002023-06-05 4:11PM EDT2024-06-2115.7515.4516.13+0.20+1.29%1,14118,61017.57%
SPY241220P003950002023-06-05 3:59PM EDT2024-12-2020.8620.0621.63+0.03+0.14%954,55917.40%
SPY250117P003950002023-06-05 2:51PM EDT2025-01-1721.5419.3423.75+0.24+1.13%5471018.07%
SPY250321P003950002023-05-17 12:31PM EDT2025-03-2127.0020.5025.000.00-277217.79%
SPY251219P003950002023-06-01 3:46PM EDT2025-12-1931.4925.5030.500.00-1030817.18%