Canada markets close in 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
394.45-2.04 (-0.51%)
As of 03:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:215.00
CallsforMarch 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421C002150002023-03-01 4:47PM EDT2023-04-21180.53180.54180.810.00--0125.98%
SPY230616C002150002022-05-03 12:09PM EDT2023-06-16205.00202.81206.290.00-12160.06%
SPY230915C002150002023-02-21 10:57AM EDT2023-09-15192.00186.80187.950.00-11273.22%
SPY231020C002150002023-03-02 10:51AM EDT2023-10-20182.00183.54184.710.00--1057.90%
SPY231215C002150002023-03-13 10:42AM EDT2023-12-15175.42184.98186.140.00-3655.05%
SPY240119C002150002022-10-18 12:46PM EDT2024-01-19165.50182.00187.000.00-1254.84%
SPY240315C002150002023-03-17 2:46PM EDT2024-03-15181.45186.23187.840.00-21250.38%
SPY240621C002150002022-09-16 3:53PM EDT2024-06-21182.70155.00160.000.00--10.00%
SPY241220C002150002023-01-05 12:10PM EDT2024-12-20175.50205.00210.000.00-3960.02%
SPY250117C002150002023-02-01 4:13PM EDT2025-01-17206.08199.00204.000.00-1753.03%
SPY250321C002150002023-01-23 2:47PM EDT2025-03-21198.26194.50199.000.00-2148.30%
SPY251219C002150002023-01-25 3:43PM EDT2025-12-19198.56195.50200.500.00-1142.38%
PutsforMarch 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421P002150002023-03-28 1:57PM EDT2023-04-210.010.010.02-0.01-50.00%73,05575.00%
SPY230519P002150002023-03-28 3:13PM EDT2023-05-190.070.060.08-0.01-12.50%303,25958.98%
SPY230616P002150002023-03-28 3:09PM EDT2023-06-160.200.200.20-0.01-4.76%1316,68953.71%
SPY230721P002150002023-03-28 10:29AM EDT2023-07-210.380.380.39-0.27-41.54%1004,26248.93%
SPY230818P002150002023-03-28 3:01PM EDT2023-08-180.550.550.56-0.08-12.70%1791,98346.27%
SPY230915P002150002023-03-27 3:42PM EDT2023-09-150.780.750.750.00-3103,76844.26%
SPY231020P002150002023-03-20 9:52AM EDT2023-10-201.550.961.000.00-1442.29%
SPY231215P002150002023-03-27 9:33AM EDT2023-12-151.361.311.350.00-571,72039.53%
SPY240119P002150002023-03-28 2:38PM EDT2024-01-191.581.461.53-0.45-22.17%1071438.00%
SPY240315P002150002023-03-17 10:34AM EDT2024-03-152.401.552.230.00-13237.51%
SPY240621P002150002023-03-28 2:37PM EDT2024-06-212.762.192.87+0.11+4.15%22835.01%
SPY241220P002150002023-03-07 11:32AM EDT2024-12-202.661.506.000.00-326535.31%
SPY250117P002150002023-03-24 1:34PM EDT2025-01-174.202.004.100.00-11331.38%
SPY250321P002150002023-03-24 12:51PM EDT2025-03-214.702.004.700.00-1331.01%
SPY251219P002150002023-03-28 1:32PM EDT2025-12-195.904.036.04+0.20+3.51%1528.20%