Canada markets open in 2 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
421.59-5.72 (-1.34%)
At close: 04:00PM EDT
421.90 +0.31 (+0.07%)
Pre-Market: 07:30AM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020C002050002023-08-22 10:56AM EDT2023-10-20235.54226.53227.350.00-10284.57%
SPY231215C002050002023-09-22 10:05AM EDT2023-12-15230.400.000.000.00-1130.00%
SPY240119C002050002023-07-25 11:08AM EDT2024-01-19253.00237.15238.300.00-116143.71%
SPY240315C002050002023-07-17 10:57AM EDT2024-03-15249.89238.34239.560.00-110119.17%
SPY240621C002050002023-03-22 11:34AM EDT2024-06-21201.74212.30214.190.00-220.00%
SPY241220C002050002023-09-15 9:45AM EDT2024-12-20249.920.000.000.00-21,2180.00%
SPY250117C002050002023-09-11 2:28PM EDT2025-01-17251.090.000.000.00-1200.00%
SPY250321C002050002023-08-30 9:32AM EDT2025-03-21253.50230.00235.000.00-102458.23%
SPY250620C002050002023-08-03 9:35AM EDT2025-06-20254.00253.00257.500.00-210877.20%
SPY251219C002050002023-08-28 2:18PM EDT2025-12-19248.40232.50237.500.00-1352.30%
PutsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020P002050002023-09-28 11:49AM EDT2023-10-200.010.000.000.00-2095450.00%
SPY231215P002050002023-10-03 4:00PM EDT2023-12-150.070.000.000.00-800025.00%
SPY240119P002050002023-10-03 2:25PM EDT2024-01-190.180.000.000.00-2010,51125.00%
SPY240315P002050002023-09-28 11:16AM EDT2024-03-150.300.000.000.00-1464525.00%
SPY240621P002050002023-09-22 1:23PM EDT2024-06-210.630.000.000.00-145212.50%
SPY240920P002050002023-09-29 2:36PM EDT2024-09-201.000.000.000.00-111712.50%
SPY241220P002050002023-10-03 12:24PM EDT2024-12-201.410.000.000.00-543512.50%
SPY250117P002050002023-09-26 10:49AM EDT2025-01-171.400.000.000.00-230812.50%
SPY250321P002050002023-09-25 3:09PM EDT2025-03-211.460.000.000.00-62712.50%
SPY250620P002050002023-08-29 9:30AM EDT2025-06-201.710.005.000.00-1338.56%
SPY251219P002050002023-10-03 2:35PM EDT2025-12-193.000.000.000.00-3412.50%