Canada markets close in 4 hours 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.25+1.73 (+0.40%)
As of 11:16AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:235.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020C002350002023-05-26 3:31PM EDT2023-10-20187.53200.78201.730.00-11184.74%
SPY231117C002350002023-08-11 11:11AM EDT2023-11-17212.15211.54212.340.00--1167.49%
SPY231215C002350002023-05-24 11:38AM EDT2023-12-15180.95202.68203.870.00-250106.15%
SPY240119C002350002023-04-13 11:08AM EDT2024-01-19181.58180.56182.250.00-25470.00%
SPY240315C002350002023-05-19 10:56AM EDT2024-03-15191.90211.13212.600.00-1290.94%
SPY240621C002350002023-08-30 3:21PM EDT2024-06-21223.00201.50204.280.00-275456.56%
SPY240920C002350002023-06-12 9:40AM EDT2024-09-20205.00219.75223.500.00--1474.74%
SPY241220C002350002023-09-15 3:16PM EDT2024-12-20220.00205.08208.960.00-11352.18%
SPY250117C002350002023-08-16 11:19AM EDT2025-01-17219.36219.50223.500.00-13664.61%
SPY250321C002350002023-07-13 9:32AM EDT2025-03-21225.00221.00226.000.00-1262.65%
SPY250620C002350002023-08-02 2:26PM EDT2025-06-20230.50226.50231.500.00--262.73%
SPY251219C002350002023-06-09 10:31AM EDT2025-12-19213.50218.00223.000.00-1250.66%
SPY260116C002350002023-09-12 3:44PM EDT2026-01-16224.00210.50215.000.00--343.42%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231020P002350002023-09-28 3:30PM EDT2023-10-200.020.000.010.00-6112,14971.88%
SPY231117P002350002023-09-28 3:57PM EDT2023-11-170.040.030.040.00-1,5011,82256.25%
SPY231215P002350002023-09-26 3:32PM EDT2023-12-150.160.070.080.00-726,42248.83%
SPY240119P002350002023-09-28 11:08AM EDT2024-01-190.230.180.200.00-1526,18244.87%
SPY240315P002350002023-09-28 12:06PM EDT2024-03-150.430.380.440.00-574640.60%
SPY240621P002350002023-09-27 3:42PM EDT2024-06-211.100.850.980.00-420936.46%
SPY240920P002350002023-09-25 12:09PM EDT2024-09-201.451.301.480.00-45933.81%
SPY241220P002350002023-09-28 1:23PM EDT2024-12-201.991.871.950.00-2272631.79%
SPY250117P002350002023-09-25 12:43PM EDT2025-01-171.971.962.120.00-3,1561,52831.35%
SPY250321P002350002023-09-25 11:55AM EDT2025-03-212.332.062.590.00-2410030.68%
SPY250620P002350002023-07-20 11:41AM EDT2025-06-202.520.505.500.00-1233.73%
SPY251219P002350002023-08-16 12:01PM EDT2025-12-194.301.503.800.00-5230627.19%
SPY260116P002350002023-09-20 9:43AM EDT2026-01-163.351.506.500.00--130.52%