Canada markets close in 1 hour 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
392.88+0.77 (+0.20%)
As of 02:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:407.00
CallsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230323C004070002023-03-23 2:00PM EDT2023-03-230.010.000.010.00-1,6414,04326.56%
SPY230324C004070002023-03-23 2:12PM EDT2023-03-240.030.030.04-0.04-57.14%6,3169,26122.46%
SPY230327C004070002023-03-23 2:11PM EDT2023-03-270.100.110.12-0.02-16.67%4,9291,90116.99%
SPY230328C004070002023-03-23 2:11PM EDT2023-03-280.200.190.20+0.01+5.26%87282717.12%
SPY230329C004070002023-03-23 2:11PM EDT2023-03-290.280.290.30+0.01+3.70%68493617.33%
SPY230331C004070002023-03-23 2:13PM EDT2023-03-310.630.630.65+0.09+16.67%4,1543,75018.65%
SPY230406C004070002023-03-23 2:08PM EDT2023-04-061.401.431.44+0.24+20.69%5864,85118.71%
SPY230414C004070002023-03-23 2:10PM EDT2023-04-142.702.762.78+0.50+22.73%31890519.77%
SPY230421C004070002023-03-23 2:13PM EDT2023-04-213.753.763.78+0.56+17.55%3,5018,32220.03%
SPY230428C004070002023-03-23 2:10PM EDT2023-04-284.654.764.79+0.31+7.14%11867720.39%
SPY230519C004070002023-03-23 1:59PM EDT2023-05-197.657.737.75+0.35+4.79%1,7763,69421.49%
SPY230616C004070002023-03-23 2:14PM EDT2023-06-1610.8210.8010.84-1.03-8.69%1,7717,63221.92%
SPY230630C004070002023-03-23 11:30AM EDT2023-06-3012.9611.7411.82-0.15-1.14%4029821.57%
SPY230818C004070002023-03-22 3:43PM EDT2023-08-1816.6516.6316.72-0.91-5.18%3662922.67%
SPY230915C004070002023-03-22 2:56PM EDT2023-09-1521.5218.8619.140.00-2,0632,38223.04%
PutsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230323P004070002023-03-23 1:43PM EDT2023-03-2311.0011.9812.13-3.55-24.40%300270.00%
SPY230324P004070002023-03-23 1:58PM EDT2023-03-2412.2011.9812.15-1.29-9.56%1031990.00%
SPY230327P004070002023-03-23 1:59PM EDT2023-03-2712.3012.2612.43-0.70-5.38%1490.00%
SPY230328P004070002023-03-23 1:16PM EDT2023-03-2811.4512.1512.31-3.25-22.11%15210.00%
SPY230329P004070002023-03-23 12:58PM EDT2023-03-2910.6612.1412.34+2.21+26.15%1010.00%
SPY230331P004070002023-03-23 2:14PM EDT2023-03-3112.3712.3012.51-2.22-15.22%362,9380.00%
SPY230406P004070002023-03-23 11:57AM EDT2023-04-0610.0912.7712.96+0.53+5.54%108680.00%
SPY230414P004070002023-03-23 1:37PM EDT2023-04-1413.4413.8514.03+2.64+24.44%547560.00%
SPY230421P004070002023-03-23 2:13PM EDT2023-04-2114.6514.4914.65-1.58-9.74%1683,1039.67%
SPY230428P004070002023-03-23 11:52AM EDT2023-04-2812.5515.0915.47-4.62-26.91%769211.65%
SPY230519P004070002023-03-23 1:55PM EDT2023-05-1917.0417.2017.24-1.71-9.12%1,7443,38213.14%
SPY230616P004070002023-03-23 1:21PM EDT2023-06-1618.7319.4419.47+2.78+17.43%851,75714.22%
SPY230630P004070002023-03-23 9:39AM EDT2023-06-3019.5720.2820.33+1.62+9.03%296014.35%
SPY230818P004070002023-03-23 2:10PM EDT2023-08-1823.5023.4123.48-7.90-25.16%69368215.13%
SPY230915P004070002023-03-23 12:24PM EDT2023-09-1523.0024.4924.94+0.52+2.31%102,24215.28%