Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
403.70+2.35 (+0.59%)
At close: 04:00PM EDT
403.81 +0.11 (+0.03%)
After hours: 05:58PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforMarch 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C002650002023-02-02 1:23PM EDT2023-03-31152.65139.10140.310.00-23311.52%
SPY230421C002650002023-03-16 1:01PM EDT2023-04-21130.26139.10139.800.00--087.33%
SPY230519C002650002023-02-17 1:15PM EDT2023-05-19142.86127.57128.330.00-220.00%
SPY230616C002650002023-01-26 1:53PM EDT2023-06-16141.90133.98135.270.00-760.00%
SPY230630C002650002022-10-27 10:31AM EDT2023-06-30128.26141.32145.390.00-1063.68%
SPY230721C002650002023-02-13 4:11PM EDT2023-07-21150.59126.20128.020.00-200.00%
SPY230915C002650002023-02-15 11:49AM EDT2023-09-15153.04130.84132.460.00-39780.00%
SPY231215C002650002023-03-21 10:05AM EDT2023-12-15141.75146.27147.540.00-176545.82%
SPY240119C002650002023-03-23 2:58PM EDT2024-01-19136.00146.33148.130.00-64243.94%
SPY240315C002650002023-03-08 11:00AM EDT2024-03-15144.00148.32150.160.00-26243.03%
SPY240621C002650002023-03-16 9:49AM EDT2024-06-21135.76150.89152.790.00-57341.00%
SPY241220C002650002023-02-01 12:38PM EDT2024-12-20155.01155.50160.500.00-12641.22%
SPY250117C002650002023-03-06 1:09PM EDT2025-01-17161.20153.50158.500.00-161738.72%
SPY250321C002650002023-02-07 1:51PM EDT2025-03-21166.38145.00150.000.00--129.86%
SPY251219C002650002023-02-01 12:38PM EDT2025-12-19166.00163.00168.000.00--137.55%
PutsforMarch 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P002650002023-03-24 12:33PM EDT2023-03-310.010.000.010.00-397,314171.88%
SPY230414P002650002023-03-30 3:59PM EDT2023-04-140.010.010.02-0.01-50.00%356266.41%
SPY230421P002650002023-03-30 12:44PM EDT2023-04-210.020.020.030.00-10413,32457.81%
SPY230428P002650002023-03-30 1:38PM EDT2023-04-280.040.030.040.00-10118852.15%
SPY230519P002650002023-03-30 2:14PM EDT2023-05-190.140.130.140.00-3,6335,72746.34%
SPY230616P002650002023-03-30 2:07PM EDT2023-06-160.380.350.360.00-7,81411,67042.09%
SPY230630P002650002023-03-30 3:50PM EDT2023-06-300.450.440.45-0.02-4.26%9037,29640.09%
SPY230721P002650002023-03-30 9:45AM EDT2023-07-210.650.650.67-0.04-5.80%13,32538.53%
SPY230818P002650002023-03-27 1:28PM EDT2023-08-181.250.940.960.00-283636.68%
SPY230915P002650002023-03-27 9:30AM EDT2023-09-151.691.271.290.00-12,21435.38%
SPY230929P002650002023-03-30 10:12AM EDT2023-09-291.471.431.47-0.09-5.77%3916034.86%
SPY231020P002650002023-03-29 12:44PM EDT2023-10-201.771.671.700.00-11834.00%
SPY231215P002650002023-03-30 10:58AM EDT2023-12-152.372.312.34-0.13-5.20%47,02932.23%
SPY240119P002650002023-03-28 12:27PM EDT2024-01-193.172.632.690.00-253931.22%
SPY240315P002650002023-03-29 3:49PM EDT2024-03-153.413.283.330.00-128930.09%
SPY240621P002650002023-03-30 3:57PM EDT2024-06-214.493.984.60-0.22-4.67%228028.88%
SPY241220P002650002023-03-24 10:52AM EDT2024-12-208.404.646.700.00-12,99327.06%
SPY250117P002650002023-03-21 12:42PM EDT2025-01-177.904.787.200.00-22427.06%
SPY250321P002650002023-03-24 1:04PM EDT2025-03-218.755.507.300.00-11325.96%
SPY251219P002650002023-03-23 3:21PM EDT2025-12-1911.508.0010.000.00-13124.45%