Canada markets close in 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
429.43+3.38 (+0.79%)
As of 03:19PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:215.00
CallsforSeptember 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020C002150002023-04-25 12:53PM EDT2023-10-20197.09201.38202.450.00-1120.00%
SPY231215C002150002023-04-13 4:12PM EDT2023-12-15203.84199.86200.880.00-160.00%
SPY240119C002150002023-09-20 4:03PM EDT2024-01-19226.79215.18216.690.00-1367.64%
SPY240315C002150002023-06-12 3:10PM EDT2024-03-15222.62236.53237.160.00-112112.61%
SPY240621C002150002023-07-17 3:20PM EDT2024-06-21243.50230.53232.390.00-11281.00%
SPY241220C002150002023-01-05 12:10PM EDT2024-12-20175.50205.00210.000.00-390.00%
SPY250117C002150002023-02-01 4:13PM EDT2025-01-17206.08199.00204.000.00-170.00%
SPY250321C002150002023-08-30 9:32AM EDT2025-03-21244.50222.70226.360.00-1250.62%
SPY250620C002150002023-08-02 2:28PM EDT2025-06-20248.00244.00249.000.00-14667.74%
SPY251219C002150002023-09-22 1:20PM EDT2025-12-19232.50225.00230.000.00-11545.02%
SPY260116C002150002023-09-27 1:28PM EDT2026-01-16224.00225.50230.500.00-1144.75%
PutsforSeptember 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020P002150002023-09-27 2:01PM EDT2023-10-200.020.000.010.00-753,27681.25%
SPY231117P002150002023-09-27 10:02AM EDT2023-11-170.040.020.030.00-22,89961.33%
SPY231215P002150002023-09-28 1:55PM EDT2023-12-150.070.060.07-0.03-30.00%82,17153.81%
SPY240119P002150002023-09-28 2:20PM EDT2024-01-190.150.150.16-0.06-28.57%6256,80049.27%
SPY240315P002150002023-09-28 11:15AM EDT2024-03-150.350.310.36+0.08+29.63%477344.56%
SPY240621P002150002023-09-26 1:37PM EDT2024-06-210.800.700.820.00-1213839.92%
SPY240920P002150002023-09-28 9:30AM EDT2024-09-201.251.061.24+0.13+11.61%11,11836.89%
SPY241220P002150002023-09-26 10:36AM EDT2024-12-201.541.441.670.00-431834.72%
SPY250117P002150002023-09-28 11:36AM EDT2025-01-171.691.601.73-0.10-5.59%46,78533.91%
SPY250321P002150002023-09-25 1:17PM EDT2025-03-211.711.612.160.00-181133.23%
SPY250620P002150002023-09-26 9:37AM EDT2025-06-202.070.005.000.00-6136.88%
SPY251219P002150002023-08-15 1:13PM EDT2025-12-193.491.213.250.00-11029.46%