Canada markets close in 5 hours 6 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.17+2.43 (+0.62%)
As of 10:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:330.00
CallsforMarch 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230324C003300002023-03-16 12:54PM EDT2023-03-2464.5666.5466.760.00-1095.51%
SPY230331C003300002023-03-17 12:36PM EDT2023-03-3161.5266.8267.080.00-5763.06%
SPY230406C003300002023-03-16 1:34PM EDT2023-04-0664.8966.8967.170.00-53051.73%
SPY230421C003300002023-03-20 3:26PM EDT2023-04-2165.1267.7168.130.00-3711445.47%
SPY230428C003300002023-03-17 3:26PM EDT2023-04-2863.2468.3168.860.00-1144.81%
SPY230519C003300002023-03-17 12:30PM EDT2023-05-1965.6369.7870.570.00-216441.85%
SPY230616C003300002023-03-20 3:35PM EDT2023-06-1669.9472.1472.890.00-653339.98%
SPY230630C003300002023-03-16 11:25AM EDT2023-06-3068.3772.5773.300.00-520237.96%
SPY230721C003300002023-03-13 9:52AM EDT2023-07-2163.2973.3474.040.00-42435.89%
SPY230818C003300002023-02-27 4:32PM EDT2023-08-1876.7675.6276.390.00-12412835.99%
SPY230915C003300002023-03-17 3:53PM EDT2023-09-1573.4277.7378.470.00-214235.82%
SPY230929C003300002023-03-16 3:19PM EDT2023-09-2976.6378.0378.880.00-311035.01%
SPY231020C003300002023-03-14 10:36AM EDT2023-10-2074.5679.0180.090.00--334.66%
SPY231215C003300002023-03-21 9:35AM EDT2023-12-1584.2082.6183.68+3.75+4.66%321,06634.47%
SPY231229C003300002023-02-13 12:41PM EDT2023-12-2997.7774.4777.600.00--127.52%
SPY240119C003300002023-03-21 9:30AM EDT2024-01-1985.1083.4885.13+3.10+3.78%142333.76%
SPY240315C003300002023-03-20 1:19PM EDT2024-03-1584.8986.6688.310.00-414833.67%
SPY240621C003300002023-03-16 12:22PM EDT2024-06-2187.6190.9692.690.00-159133.00%
SPY241220C003300002023-03-20 12:41PM EDT2024-12-2093.9195.50100.500.00-29832.55%
SPY250117C003300002023-03-09 2:00PM EDT2025-01-17101.0096.00101.000.00-62232.15%
SPY250321C003300002023-01-09 11:04AM EDT2025-03-21100.00113.51118.500.00-3540.19%
SPY251219C003300002023-03-17 11:05AM EDT2025-12-19103.56106.00111.000.00-11430.85%
PutsforMarch 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230321P003300002023-03-16 11:17AM EDT2023-03-210.020.000.010.00-2158112.50%
SPY230322P003300002023-03-20 12:41PM EDT2023-03-220.010.000.010.00-34044178.13%
SPY230323P003300002023-03-20 12:29PM EDT2023-03-230.020.000.010.00-506964.06%
SPY230324P003300002023-03-21 9:47AM EDT2023-03-240.010.010.020.00-216,75660.94%
SPY230327P003300002023-03-21 9:35AM EDT2023-03-270.020.010.02-0.01-33.33%8313047.66%
SPY230329P003300002023-03-20 3:42PM EDT2023-03-290.050.020.030.00-15215643.75%
SPY230331P003300002023-03-21 10:27AM EDT2023-03-310.050.040.05-0.04-44.44%10652,05041.80%
SPY230406P003300002023-03-21 10:12AM EDT2023-04-060.110.100.11-0.09-45.00%2571,10537.01%
SPY230414P003300002023-03-21 10:26AM EDT2023-04-140.290.270.28-0.15-34.09%4274,19434.91%
SPY230421P003300002023-03-21 10:35AM EDT2023-04-210.410.410.42-0.24-36.92%8,43553,88932.98%
SPY230428P003300002023-03-21 10:37AM EDT2023-04-280.590.580.59-0.26-30.59%26018,68531.75%
SPY230519P003300002023-03-21 10:36AM EDT2023-05-191.331.311.32-0.45-25.28%39217,55030.21%
SPY230616P003300002023-03-21 10:34AM EDT2023-06-162.432.412.42-0.58-19.27%18528,87628.99%
SPY230630P003300002023-03-21 10:16AM EDT2023-06-302.902.892.92-0.95-24.68%1907,14728.36%
SPY230721P003300002023-03-21 10:29AM EDT2023-07-213.733.683.71-0.70-15.80%1015,70427.72%
SPY230818P003300002023-03-21 9:52AM EDT2023-08-184.764.774.81-0.92-16.20%61,75227.17%
SPY230915P003300002023-03-21 10:06AM EDT2023-09-155.805.675.90-0.83-12.52%115,50926.76%
SPY230929P003300002023-03-17 2:55PM EDT2023-09-297.956.206.480.00-1062126.65%
SPY231020P003300002023-03-21 9:42AM EDT2023-10-207.066.887.21-0.74-9.49%624726.33%
SPY231215P003300002023-03-21 10:18AM EDT2023-12-158.608.568.98-1.34-13.48%137,01425.54%
SPY231229P003300002023-03-20 11:55AM EDT2023-12-2910.138.889.370.00-816125.33%
SPY240119P003300002023-03-21 10:34AM EDT2024-01-199.689.2510.09-1.05-9.79%317,90125.21%
SPY240315P003300002023-03-21 9:30AM EDT2024-03-1511.0011.0011.68-1.28-10.42%253024.67%
SPY240621P003300002023-03-21 9:41AM EDT2024-06-2113.1313.2713.93-1.69-11.40%26,22823.69%
SPY241220P003300002023-03-21 9:45AM EDT2024-12-2017.5016.4319.00-0.50-2.78%624,01823.34%
SPY250117P003300002023-03-21 9:30AM EDT2025-01-1717.1016.5519.50-2.25-11.63%143323.15%
SPY250321P003300002023-03-16 2:07PM EDT2025-03-2119.5015.5020.500.00--622.72%
SPY251219P003300002023-03-15 1:49PM EDT2025-12-1925.1020.0024.500.00-114421.36%