SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:445.00
CallsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230609C004450002023-06-08 3:49PM EDT2023-06-090.010.000.000.00-313,21412.50%
SPY230612C004450002023-06-08 9:43AM EDT2023-06-120.010.000.000.00-22,4016.25%
SPY230613C004450002023-06-08 4:05PM EDT2023-06-130.010.000.000.00-3344806.25%
SPY230614C004450002023-06-08 3:51PM EDT2023-06-140.040.000.000.00-881806.25%
SPY230615C004450002023-06-08 3:59PM EDT2023-06-150.060.000.000.00-1913376.25%
SPY230616C004450002023-06-08 3:49PM EDT2023-06-160.070.000.000.00-8,98733,6956.25%
SPY230623C004450002023-06-08 4:00PM EDT2023-06-230.140.000.000.00-1121,5743.13%
SPY230630C004450002023-06-08 4:14PM EDT2023-06-300.280.000.000.00-7628,3113.13%
SPY230707C004450002023-06-08 4:12PM EDT2023-07-070.470.000.000.00-1411,1783.13%
SPY230714C004450002023-06-08 4:03PM EDT2023-07-140.770.000.000.00-761,8053.13%
SPY230721C004450002023-06-08 3:57PM EDT2023-07-211.170.000.000.00-63125,4813.13%
SPY230818C004450002023-06-08 4:07PM EDT2023-08-183.160.000.000.00-2,33910,6511.56%
SPY230915C004450002023-06-08 3:48PM EDT2023-09-155.530.000.000.00-6409,2971.56%
SPY230929C004450002023-06-08 12:27PM EDT2023-09-296.200.000.000.00-77,9721.56%
SPY231020C004450002023-06-08 3:42PM EDT2023-10-208.260.000.000.00-9913,5501.56%
SPY231117C004450002023-06-08 3:29PM EDT2023-11-1710.950.000.000.00-541,7981.56%
SPY231215C004450002023-06-08 3:49PM EDT2023-12-1513.450.000.000.00-569,4101.56%
SPY231229C004450002023-06-08 10:43AM EDT2023-12-2913.390.000.000.00-31,2410.78%
SPY240119C004450002023-06-08 3:48PM EDT2024-01-1915.800.000.000.00-11710,4380.78%
SPY240315C004450002023-06-08 3:24PM EDT2024-03-1520.460.000.000.00-401,2940.78%
SPY240328C004450002023-06-08 1:56PM EDT2024-03-2820.560.000.000.00-21,1280.78%
SPY240621C004450002023-06-08 3:50PM EDT2024-06-2127.970.000.000.00-122,5280.78%
SPY241220C004450002023-06-07 11:18AM EDT2024-12-2038.380.000.000.00-13,7690.78%
SPY250117C004450002023-06-07 12:59PM EDT2025-01-1739.100.000.000.00-46400.78%
SPY250321C004450002023-02-21 2:21PM EDT2025-03-2135.0026.0031.000.00-1116.51%
SPY251219C004450002023-06-05 10:45AM EDT2025-12-1956.050.000.000.00-4220.39%
PutsforJune 9, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230609P004450002023-06-07 3:18PM EDT2023-06-0918.260.000.000.00-8170.00%
SPY230616P004450002023-06-08 3:54PM EDT2023-06-1616.900.000.000.00-21090.00%
SPY230623P004450002023-06-07 10:41AM EDT2023-06-2318.100.000.000.00-1200.00%
SPY230630P004450002023-06-08 3:20PM EDT2023-06-3017.390.000.000.00-9360.00%
SPY230707P004450002023-06-06 9:34AM EDT2023-07-0719.600.000.000.00-110.00%
SPY230714P004450002023-06-07 10:35AM EDT2023-07-1418.280.000.000.00-200240.00%
SPY230721P004450002023-06-08 3:27PM EDT2023-07-2117.580.000.000.00-11160.00%
SPY230818P004450002023-06-07 11:11AM EDT2023-08-1818.920.000.000.00-5830.00%
SPY230915P004450002023-06-08 11:56AM EDT2023-09-1519.250.000.000.00-102,5700.00%
SPY230929P004450002023-06-08 10:09AM EDT2023-09-2920.880.000.000.00-221810.00%
SPY231020P004450002023-06-08 3:50PM EDT2023-10-2019.750.000.000.00-152,0150.00%
SPY231117P004450002023-06-08 9:36AM EDT2023-11-1722.760.000.000.00-2300.00%
SPY231215P004450002023-06-08 4:03PM EDT2023-12-1522.290.000.000.00-63,1550.00%
SPY231229P004450002023-06-08 12:09PM EDT2023-12-2923.470.000.000.00-3966460.00%
SPY240119P004450002023-06-08 1:36PM EDT2024-01-1924.070.000.000.00-1,9684,9020.00%
SPY240315P004450002023-06-08 1:04PM EDT2024-03-1526.020.000.000.00-64,9830.00%
SPY240328P004450002023-06-08 3:31PM EDT2024-03-2826.320.000.000.00-1980.00%
SPY240621P004450002023-06-07 3:43PM EDT2024-06-2130.470.000.000.00-112,1620.00%
SPY241220P004450002023-06-08 2:34PM EDT2024-12-2034.780.000.000.00-2653,2980.00%
SPY250117P004450002023-06-08 3:26PM EDT2025-01-1735.430.000.000.00-17830.00%
SPY250321P004450002023-06-02 1:06PM EDT2025-03-2138.070.000.000.00-230.00%
SPY251219P004450002023-06-02 10:24AM EDT2025-12-1945.770.000.000.00-1480.00%