Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.49+0.74 (+0.19%)
At close: 04:00PM EDT
397.01 +0.52 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:255.00
CallsforMarch 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C002550002023-03-24 4:04PM EDT2023-03-31141.06141.30142.330.00-215192.77%
SPY230421C002550002023-03-10 3:55PM EDT2023-04-21133.25142.12142.920.00-1092.48%
SPY230428C002550002023-03-22 3:49PM EDT2023-04-28141.72142.39143.180.00--185.23%
SPY230616C002550002023-03-27 3:57PM EDT2023-06-16144.43144.33145.28+4.20+3.00%425465.38%
SPY230630C002550002023-03-20 10:42AM EDT2023-06-30141.00144.16145.620.00-182060.74%
SPY230721C002550002023-02-10 11:24AM EDT2023-07-21156.40132.62135.220.00-210.00%
SPY230915C002550002022-12-06 10:33AM EDT2023-09-15152.37131.22133.290.00-2160.00%
SPY230929C002550002022-12-23 11:54AM EDT2023-09-29135.02146.50148.770.00-1150.70%
SPY231215C002550002023-03-27 3:03PM EDT2023-12-15151.50148.92150.51+2.57+1.73%18747.90%
SPY240119C002550002023-03-21 2:35PM EDT2024-01-19151.40148.84151.250.00-13146.17%
SPY240315C002550002023-03-22 3:36PM EDT2024-03-15151.60150.66153.130.00-6444.96%
SPY240621C002550002023-03-13 9:30AM EDT2024-06-21139.29152.99155.570.00-11042.61%
SPY241220C002550002023-02-15 10:32AM EDT2024-12-20171.00148.50153.000.00-31633.45%
SPY250117C002550002023-01-04 3:33PM EDT2025-01-17145.52170.50175.500.00-1651.55%
SPY250321C002550002023-01-23 12:07PM EDT2025-03-21164.44161.00165.500.00-1341.79%
PutsforMarch 28, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P002550002023-03-24 4:04PM EDT2023-03-310.010.000.010.00-89,206128.13%
SPY230414P002550002023-03-27 3:09PM EDT2023-04-140.020.010.02-0.01-33.33%2541,17065.63%
SPY230421P002550002023-03-27 2:03PM EDT2023-04-210.020.030.04-0.04-66.67%37,03959.77%
SPY230428P002550002023-03-27 2:49PM EDT2023-04-280.050.050.06-0.03-37.50%1124655.27%
SPY230505P002550002023-03-27 11:06AM EDT2023-05-050.110.090.10-0.05-31.25%562053.03%
SPY230519P002550002023-03-27 2:17PM EDT2023-05-190.180.170.18-0.08-30.77%375,78949.02%
SPY230616P002550002023-03-27 3:29PM EDT2023-06-160.400.410.42-0.12-23.08%1514,84844.46%
SPY230630P002550002023-03-27 3:50PM EDT2023-06-300.520.500.52-0.11-17.46%2710,38242.38%
SPY230721P002550002023-03-27 4:04PM EDT2023-07-210.720.720.74-0.19-20.88%1523,61940.58%
SPY230818P002550002023-03-24 9:45AM EDT2023-08-181.581.031.050.00-14128938.67%
SPY230915P002550002023-03-24 12:58PM EDT2023-09-151.451.381.40-0.30-17.14%11,58937.32%
SPY230929P002550002023-03-27 10:14AM EDT2023-09-291.621.531.58-0.21-11.48%10031136.74%
SPY231020P002550002023-03-24 3:59PM EDT2023-10-202.021.771.820.00-2235.83%
SPY231215P002550002023-03-24 12:31PM EDT2023-12-153.082.402.480.00-732,76633.95%
SPY240119P002550002023-03-24 1:48PM EDT2024-01-193.222.672.800.00-311,82032.78%
SPY240315P002550002023-03-17 10:15AM EDT2024-03-154.122.873.960.00-52632.69%
SPY240621P002550002023-03-09 4:16PM EDT2024-06-213.753.905.100.00-111530.90%
SPY241220P002550002023-03-24 3:28PM EDT2024-12-206.844.007.100.00-1761528.67%
SPY250117P002550002023-03-24 10:46AM EDT2025-01-177.604.107.900.00-22028.98%
SPY250321P002550002023-03-24 1:09PM EDT2025-03-217.754.507.900.00-2627.69%
SPY251219P002550002023-03-23 2:54PM EDT2025-12-1910.007.5010.300.00-13425.71%