Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
456.60-0.09 (-0.02%)
At close: 04:00PM EST
457.47 +0.87 (+0.19%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:245.00
CallsforDecember 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215C002450002023-11-29 11:02AM EST2023-12-15212.01211.43212.640.00-224169.73%
SPY240119C002450002023-09-06 10:51AM EST2024-01-19203.15187.07188.270.00-4170.00%
SPY240315C002450002023-11-15 2:59PM EST2024-03-15208.38212.03215.540.00-6569.41%
SPY240621C002450002023-11-30 3:22PM EST2024-06-21213.72214.51217.590.00-2157.56%
SPY240920C002450002023-12-01 4:08PM EST2024-09-20220.41216.34219.680.00-844252.16%
SPY241220C002450002023-11-28 2:24PM EST2024-12-20218.01217.50221.160.00-3750.81%
SPY250117C002450002023-10-19 8:30AM EST2025-01-17197.86212.99216.870.00-520641.79%
SPY250321C002450002023-07-18 8:31AM EST2025-03-21218.50205.00209.500.00-150.00%
SPY251219C002450002023-11-27 3:31PM EST2025-12-19225.25223.00226.830.00-22142.07%
PutsforDecember 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215P002450002023-11-27 3:05PM EST2023-12-150.010.000.010.00-2514,054109.38%
SPY240119P002450002023-12-04 1:44PM EST2024-01-190.020.010.020.00-304,93556.25%
SPY240216P002450002023-12-01 1:38PM EST2024-02-160.060.040.050.00-611,18949.22%
SPY240315P002450002023-11-30 9:39AM EST2024-03-150.170.110.120.00-12,63545.70%
SPY240419P002450002023-12-05 11:42AM EST2024-04-190.240.230.24-0.04-14.29%44042.63%
SPY240621P002450002023-12-05 1:16PM EST2024-06-210.510.490.52-0.01-1.92%394939.00%
SPY240920P002450002023-11-28 10:24AM EST2024-09-200.980.910.970.00-14535.50%
SPY241220P002450002023-11-29 9:51AM EST2024-12-201.411.371.420.00-21,03533.02%
SPY250117P002450002023-11-27 10:50AM EST2025-01-171.601.441.550.00-110232.37%
SPY250321P002450002023-10-16 8:48AM EST2025-03-212.851.822.000.00-41631.59%
SPY250620P002450002023-11-24 12:47PM EST2025-06-202.251.812.750.00-5930.81%
SPY251219P002450002023-09-28 8:45AM EST2025-12-194.742.505.600.00-103331.48%
SPY260116P002450002023-11-14 2:12PM EST2026-01-163.502.525.720.00--131.06%