SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:411.00
CallsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230605C004110002023-06-02 3:30PM EDT2023-06-0517.2016.5417.37+5.95+52.89%11855339.06%
SPY230606C004110002023-06-02 1:01PM EDT2023-06-0617.1116.6117.44+6.19+56.68%161,02933.08%
SPY230607C004110002023-06-02 3:54PM EDT2023-06-0717.4216.6917.52+6.26+56.09%4648629.74%
SPY230608C004110002023-06-02 1:13PM EDT2023-06-0817.2116.9017.72+4.66+37.13%4514528.81%
SPY230609C004110002023-06-02 4:14PM EDT2023-06-0917.4117.0017.81+5.76+49.44%1265,05127.15%
SPY230612C004110002023-06-02 2:46PM EDT2023-06-1218.1017.1317.93+18.10-223023.04%
SPY230613C004110002023-06-01 10:48AM EDT2023-06-1310.2117.2918.06+10.21--80922.71%
SPY230615C004110002023-06-01 11:04AM EDT2023-06-1511.0116.7820.05+11.01--130.41%
SPY230616C004110002023-06-02 3:45PM EDT2023-06-1618.3717.6718.40+5.49+42.62%10216,55021.74%
SPY230623C004110002023-06-02 3:56PM EDT2023-06-2318.5217.9718.82+4.88+35.78%131,64119.19%
SPY230630C004110002023-06-02 3:38PM EDT2023-06-3019.1918.5319.30+4.99+35.14%2912,42918.04%
SPY230707C004110002023-06-02 3:38PM EDT2023-07-0719.7819.1519.87+19.78-18517.60%
SPY230714C004110002023-06-02 11:58AM EDT2023-07-1420.0819.8321.01+20.08-6018.62%
SPY230721C004110002023-06-02 4:01PM EDT2023-07-2121.3221.0421.59+4.23+24.75%4,9271,27818.37%
SPY230818C004110002023-06-02 3:17PM EDT2023-08-1825.4524.7325.21+5.03+24.63%2642,01120.02%
SPY230915C004110002023-06-02 1:27PM EDT2023-09-1528.4227.7228.25+4.98+21.25%1005,91520.80%
SPY231215C004110002023-06-02 9:36AM EDT2023-12-1535.3936.2137.01+5.71+19.24%540122.69%
SPY240315C004110002023-06-01 4:04PM EDT2024-03-1539.8043.2644.440.00-43461723.89%
PutsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230605P004110002023-06-02 4:07PM EDT2023-06-050.020.020.03-0.09-81.82%1,7043,19524.02%
SPY230606P004110002023-06-02 4:05PM EDT2023-06-060.040.030.05-0.11-73.33%5471,77121.09%
SPY230607P004110002023-06-02 4:10PM EDT2023-06-070.060.060.07-0.18-75.00%8592,37819.19%
SPY230608P004110002023-06-02 4:14PM EDT2023-06-080.100.090.10-0.25-71.43%7302,48818.16%
SPY230609P004110002023-06-02 4:14PM EDT2023-06-090.130.120.13-0.33-71.74%3,86213,44417.38%
SPY230612P004110002023-06-02 4:08PM EDT2023-06-120.190.180.20+0.19-26530615.38%
SPY230613P004110002023-06-02 3:59PM EDT2023-06-130.270.270.28+0.27-12859015.67%
SPY230614P004110002023-06-02 3:35PM EDT2023-06-140.420.420.44+0.42-26723716.58%
SPY230615P004110002023-06-02 3:06PM EDT2023-06-150.500.490.53+0.50-4,7542216.63%
SPY230616P004110002023-06-02 4:14PM EDT2023-06-160.700.680.70-0.89-55.97%1,32219,73417.21%
SPY230623P004110002023-06-02 4:08PM EDT2023-06-231.111.111.14-1.19-51.74%3682,17616.06%
SPY230630P004110002023-06-02 4:01PM EDT2023-06-301.691.691.71-1.20-41.52%2,98810,47515.89%
SPY230707P004110002023-06-02 4:06PM EDT2023-07-072.132.132.15-1.43-40.17%16840415.44%
SPY230714P004110002023-06-02 3:43PM EDT2023-07-142.592.442.90+2.59-14715515.91%
SPY230721P004110002023-06-02 4:08PM EDT2023-07-213.143.153.18-1.50-32.33%2,2422,48315.31%
SPY230818P004110002023-06-02 3:58PM EDT2023-08-185.105.165.20-1.85-26.62%1,8012,32415.43%
SPY230915P004110002023-06-02 3:10PM EDT2023-09-156.876.926.99-2.13-23.67%1,1053,96715.50%
SPY231117P004110002023-06-01 3:16PM EDT2023-11-1712.4710.4910.76+12.47--115.89%
SPY231215P004110002023-06-02 3:05PM EDT2023-12-1511.8111.9212.03-2.39-16.83%61,10215.82%
SPY240315P004110002023-06-02 2:54PM EDT2024-03-1515.7715.6316.25-3.44-17.91%259016.06%