Canada markets close in 4 hours 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
458.17-0.07 (-0.01%)
As of 11:58AM EST. Market open.
In The Money
Show:ListStraddle
Strike:255.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215C002550002023-11-29 11:14AM EST2023-12-15201.20202.01204.350.00-285121.88%
SPY240119C002550002023-11-14 10:32AM EST2024-01-19195.40201.69203.800.00-186581.59%
SPY240216C002550002023-12-01 3:17PM EST2024-02-16205.07203.45205.830.00-2072.88%
SPY240315C002550002023-11-15 2:59PM EST2024-03-15198.60203.49207.000.00-121065.81%
SPY240621C002550002023-11-30 2:56PM EST2024-06-21204.88206.05209.280.00-12655.05%
SPY240920C002550002023-12-01 3:02PM EST2024-09-20210.84208.20211.570.00-522750.36%
SPY241220C002550002023-11-30 12:38PM EST2024-12-20207.53209.53213.340.00-444649.37%
SPY250117C002550002023-06-09 2:51PM EST2025-01-17187.50195.50200.500.00-150.00%
SPY250321C002550002023-01-23 11:07AM EST2025-03-21164.44161.00165.500.00-130.00%
SPY251219C002550002023-10-06 2:41PM EST2025-12-19197.25195.00200.000.00-110.00%
SPY260116C002550002023-12-05 9:30AM EST2026-01-16214.50216.50220.660.00-12141.36%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215P002550002023-12-06 3:01PM EST2023-12-150.010.000.010.00-49,483115.63%
SPY240119P002550002023-12-06 3:54PM EST2024-01-190.010.010.030.00-1896,00555.86%
SPY240216P002550002023-12-07 9:41AM EST2024-02-160.060.030.070.00-1060548.63%
SPY240315P002550002023-12-07 9:30AM EST2024-03-150.140.100.150.00-21,50744.68%
SPY240419P002550002023-12-04 9:30AM EST2024-04-190.310.210.280.00-101841.41%
SPY240621P002550002023-12-05 12:20PM EST2024-06-210.570.490.580.00-317137.68%
SPY240920P002550002023-12-07 11:01AM EST2024-09-201.030.921.090.00-247034.39%
SPY241220P002550002023-12-04 11:37AM EST2024-12-201.651.461.540.00-163931.83%
SPY250117P002550002023-12-08 10:36AM EST2025-01-171.631.571.67-0.07-4.12%26031.18%
SPY250321P002550002023-12-05 9:39AM EST2025-03-212.051.872.000.00-14730.01%
SPY250620P002550002023-12-05 11:16AM EST2025-06-202.600.834.190.00-25832.12%
SPY251219P002550002023-11-30 2:45PM EST2025-12-193.652.065.200.00-26529.39%
SPY260116P002550002023-11-20 11:17AM EST2026-01-163.851.376.000.00-23429.91%