Canada markets open in 2 hours 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
398.91+5.17 (+1.31%)
At close: 04:00PM EDT
398.60 -0.31 (-0.08%)
Pre-Market: 06:49AM EDT
In The Money
Show:ListStraddle
Strike:245.00
CallsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C002450002022-11-10 1:51PM EDT2023-06-16150.08151.76153.680.00-520.00%
SPY230721C002450002023-02-14 12:42PM EDT2023-07-21167.40152.34154.160.00--136.67%
SPY230915C002450002023-02-21 4:58PM EDT2023-09-15159.500.000.000.00-100.00%
SPY231215C002450002023-03-13 10:42AM EDT2023-12-15147.330.000.000.00-300.00%
SPY240119C002450002023-03-07 2:29PM EDT2024-01-19162.000.000.000.00-200.00%
SPY240621C002450002022-11-14 1:33PM EDT2024-06-21170.16165.50170.500.00-2048.29%
SPY241220C002450002022-06-01 10:17AM EDT2024-12-20181.15144.00149.500.00-160.00%
SPY250117C002450002023-03-14 9:32AM EDT2025-01-17160.000.000.000.00-500.00%
SPY250321C002450002023-01-23 12:34PM EDT2025-03-21171.90169.00174.000.00-2441.22%
SPY251219C002450002023-03-21 12:37PM EDT2025-12-19172.880.000.000.00-100.00%
PutsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230421P002450002023-03-21 3:49PM EDT2023-04-210.050.000.000.00-25025.00%
SPY230519P002450002023-03-21 3:05PM EDT2023-05-190.200.000.000.00-36025.00%
SPY230616P002450002023-03-21 2:43PM EDT2023-06-160.470.000.000.00-82025.00%
SPY230721P002450002023-03-21 1:22PM EDT2023-07-210.820.000.000.00-602012.50%
SPY230818P002450002023-03-17 4:06PM EDT2023-08-181.630.000.000.00-1012.50%
SPY230915P002450002023-03-20 3:50PM EDT2023-09-151.750.000.000.00-1012.50%
SPY231215P002450002023-03-15 3:48PM EDT2023-12-153.130.000.000.00-5012.50%
SPY240119P002450002023-03-16 3:29PM EDT2024-01-192.830.000.000.00-8012.50%
SPY240315P002450002023-03-15 10:22AM EDT2024-03-154.020.000.000.00-1012.50%
SPY240621P002450002023-03-17 11:43AM EDT2024-06-214.980.000.000.00-206.25%
SPY241220P002450002023-03-21 2:54PM EDT2024-12-205.770.000.000.00-4106.25%
SPY250117P002450002023-03-13 3:53PM EDT2025-01-176.200.000.000.00-106.25%
SPY250321P002450002023-03-10 12:18PM EDT2025-03-215.660.000.000.00--06.25%
SPY251219P002450002023-03-21 10:06AM EDT2025-12-198.600.000.000.00-206.25%