Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.70+2.35 (+0.59%)
At close: 04:00PM EDT
403.93 +0.23 (+0.06%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforMarch 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421C001850002023-03-16 3:58PM EDT2023-04-21210.93218.81219.510.00-90140.92%
SPY230519C001850002023-03-08 10:37AM EDT2023-05-19213.50219.51220.210.00-21108.89%
SPY230616C001850002023-03-21 3:20PM EDT2023-06-16215.60220.18221.060.00-2195.68%
SPY231020C001850002023-03-02 11:17AM EDT2023-10-20211.00221.01222.370.00--464.84%
SPY231215C001850002022-12-14 1:15PM EDT2023-12-15223.32216.27219.450.00-13244.80%
SPY240119C001850002023-03-09 11:21AM EDT2024-01-19218.58221.71223.630.00--357.41%
SPY241220C001850002023-02-21 4:00PM EDT2024-12-20222.50212.00217.000.00-210.00%
SPY250117C001850002023-02-07 11:31AM EDT2025-01-17231.00221.50226.000.00-122744.69%
SPY250321C001850002023-03-03 4:56PM EDT2025-03-21228.50223.50228.500.00-141846.41%
PutsforMarch 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421P001850002023-03-27 10:43AM EDT2023-04-210.010.000.010.00-101,53290.63%
SPY230519P001850002023-03-30 9:42AM EDT2023-05-190.020.020.03-0.01-33.33%22,91469.14%
SPY230616P001850002023-03-30 9:58AM EDT2023-06-160.080.080.09-0.01-11.11%25,55662.31%
SPY230721P001850002023-03-29 4:00PM EDT2023-07-210.200.190.200.00-203,00556.79%
SPY230915P001850002023-03-29 9:59AM EDT2023-09-150.400.380.400.00-12,29450.71%
SPY231020P001850002023-03-24 11:37AM EDT2023-10-200.920.520.530.00-11548.17%
SPY231215P001850002023-03-30 12:51PM EDT2023-12-150.760.710.73+0.01+1.33%1405,37144.73%
SPY240119P001850002023-03-21 10:49AM EDT2024-01-191.100.810.840.00-129442.92%
SPY240621P001850002023-03-23 12:49PM EDT2024-06-211.891.041.720.00-223939.30%
SPY241220P001850002023-03-17 1:42PM EDT2024-12-203.100.002.200.00-415234.74%
SPY250117P001850002023-03-27 10:24AM EDT2025-01-172.450.052.600.00-121435.14%
SPY250321P001850002023-03-27 1:45PM EDT2025-03-212.501.193.300.00-13735.30%
SPY251219P001850002023-03-30 11:49AM EDT2025-12-193.691.025.50-0.01-0.27%11033.85%