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
404.21 +0.51 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:195.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421C001950002023-03-16 3:59PM EDT2023-04-21201.00208.84209.540.00-210136.33%
SPY230519C001950002023-02-27 10:50AM EDT2023-05-19205.25205.45205.720.00--10.00%
SPY230915C001950002023-03-27 3:01PM EDT2023-09-15206.50211.40212.380.00-21368.13%
SPY231020C001950002023-03-02 12:12PM EDT2023-10-20202.00211.33212.680.00--1962.48%
SPY231215C001950002023-03-13 9:30AM EDT2023-12-15189.95212.38213.740.00-23758.92%
SPY240119C001950002023-03-07 2:30PM EDT2024-01-19209.49212.19214.100.00-4255.57%
SPY240315C001950002023-03-30 9:34AM EDT2024-03-15214.50213.02215.00+6.90+3.32%1353.19%
SPY240621C001950002023-03-23 2:58PM EDT2024-06-21201.30214.18216.260.00-2251.58%
SPY241220C001950002023-01-26 3:37PM EDT2024-12-20214.00208.50213.500.00-2538.67%
SPY250117C001950002023-01-27 2:53PM EDT2025-01-17217.00208.50213.500.00-1937.84%
SPY251219C001950002023-03-16 10:15AM EDT2025-12-19203.00217.00221.500.00--140.56%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421P001950002023-03-28 3:58PM EDT2023-04-210.010.000.010.00-232,01087.50%
SPY230519P001950002023-03-30 4:00PM EDT2023-05-190.030.020.030.00-5,7373,39365.23%
SPY230616P001950002023-03-30 3:48PM EDT2023-06-160.090.090.10-0.05-35.71%1005,14059.38%
SPY230721P001950002023-03-28 10:00AM EDT2023-07-210.300.230.240.00-13,55554.69%
SPY230818P001950002023-03-30 3:54PM EDT2023-08-180.340.330.340.00-18887451.17%
SPY230915P001950002023-03-30 10:55AM EDT2023-09-150.470.450.46-0.08-14.55%2612,22848.78%
SPY231020P001950002023-03-20 11:07AM EDT2023-10-201.090.600.620.00-11046.34%
SPY231215P001950002023-03-29 1:15PM EDT2023-12-150.870.830.850.00-452,31143.07%
SPY240119P001950002023-03-30 12:48PM EDT2024-01-191.010.940.97+0.03+3.06%127241.30%
SPY240315P001950002023-03-24 11:36AM EDT2024-03-151.501.191.220.00-62239.33%
SPY240621P001950002023-03-22 2:19PM EDT2024-06-211.801.261.900.00-114337.66%
SPY241220P001950002023-03-29 3:24PM EDT2024-12-202.700.002.600.00-118933.80%
SPY250117P001950002023-03-09 5:03PM EDT2025-01-172.200.502.800.00-11533.58%
SPY250321P001950002023-01-26 3:35PM EDT2025-03-212.930.505.470.00--237.40%
SPY251219P001950002023-03-10 11:13AM EDT2025-12-193.481.586.500.00-1733.30%