Canada markets close in 4 hours 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.30+2.56 (+0.65%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:275.00
CallsforMarch 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C002750002022-12-15 12:49PM EDT2023-03-31116.06124.89126.300.00-1219162.92%
SPY230421C002750002023-03-16 3:58PM EDT2023-04-21120.96123.32123.600.00-9780.76%
SPY230519C002750002023-02-13 1:08PM EDT2023-05-19139.53114.97115.950.00--20.00%
SPY230616C002750002023-03-03 11:11AM EDT2023-06-16127.48125.47126.150.00-410258.35%
SPY230630C002750002023-01-30 10:36AM EDT2023-06-30132.750.000.000.00-11110.00%
SPY230721C002750002023-02-17 11:45AM EDT2023-07-21133.65119.44121.000.00-440.00%
SPY230915C002750002023-03-21 10:21AM EDT2023-09-15128.44128.68129.60+7.27+6.00%16049.08%
SPY230929C002750002023-02-22 4:35PM EDT2023-09-29129.96128.80129.830.00-1247.69%
SPY231215C002750002023-03-08 4:46PM EDT2023-12-15133.37131.46132.720.00-23944.60%
SPY231229C002750002023-03-14 10:19AM EDT2023-12-29124.30131.28133.050.00-1343.94%
SPY240119C002750002023-03-08 4:53PM EDT2024-01-19133.64131.87133.670.00-53143.21%
SPY240315C002750002023-03-17 10:51AM EDT2024-03-15129.81134.16135.960.00-53742.38%
SPY240621C002750002023-03-08 4:48PM EDT2024-06-21139.78136.84138.700.00-181740.27%
SPY241220C002750002022-12-29 1:08PM EDT2024-12-20133.56147.00152.000.00-57744.22%
SPY250117C002750002023-03-06 1:09PM EDT2025-01-17152.90139.50144.500.00-172337.82%
SPY251219C002750002023-03-13 11:57AM EDT2025-12-19138.00146.50151.000.00-14734.72%
PutsforMarch 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230324P002750002023-03-20 9:30AM EDT2023-03-240.010.000.010.00-2402,499106.25%
SPY230331P002750002023-03-20 3:22PM EDT2023-03-310.010.010.020.00-115,21670.31%
SPY230406P002750002023-03-21 11:21AM EDT2023-04-060.020.010.02-0.01-33.33%311,97756.25%
SPY230414P002750002023-03-21 9:37AM EDT2023-04-140.060.050.06-0.04-40.00%52,16952.54%
SPY230421P002750002023-03-21 9:38AM EDT2023-04-210.110.080.09-0.04-26.67%213,41749.02%
SPY230428P002750002023-03-20 3:22PM EDT2023-04-280.240.130.150.00-1664947.12%
SPY230519P002750002023-03-21 11:15AM EDT2023-05-190.380.370.38-0.18-32.14%1,79521,98143.07%
SPY230616P002750002023-03-21 9:34AM EDT2023-06-160.850.770.78-0.21-19.81%3244,56339.91%
SPY230630P002750002023-03-21 10:56AM EDT2023-06-300.980.930.94-0.42-30.00%2804,60638.31%
SPY230721P002750002023-03-21 10:01AM EDT2023-07-211.331.271.28-0.36-21.30%15,10136.96%
SPY230818P002750002023-03-20 2:59PM EDT2023-08-182.241.751.770.00-15089435.62%
SPY230915P002750002023-03-21 11:01AM EDT2023-09-152.302.192.28-0.40-14.81%51,59234.57%
SPY230929P002750002023-03-21 10:18AM EDT2023-09-292.572.432.51-0.76-22.82%837834.03%
SPY231020P002750002023-03-13 10:37AM EDT2023-10-203.752.762.850.00-101533.30%
SPY231215P002750002023-03-20 1:42PM EDT2023-12-153.743.603.71-0.59-13.63%113,39131.65%
SPY231229P002750002023-03-21 10:56AM EDT2023-12-293.923.783.90-0.35-8.20%1040831.26%
SPY240119P002750002023-03-21 11:13AM EDT2024-01-194.134.014.11-1.02-19.81%51,62730.59%
SPY240315P002750002023-03-21 10:54AM EDT2024-03-155.044.515.00-1.06-17.38%3013829.66%
SPY240621P002750002023-03-20 10:25AM EDT2024-06-217.255.856.790.00-13,41328.78%
SPY241220P002750002023-03-15 10:39AM EDT2024-12-2010.106.0010.880.00-12,54428.47%
SPY250117P002750002023-03-15 2:27PM EDT2025-01-1710.087.0011.000.00-1012227.98%
SPY250321P002750002023-03-10 12:58PM EDT2025-03-218.507.1811.500.00-3627.18%
SPY251219P002750002023-03-17 4:07PM EDT2025-12-1913.309.5013.000.00-212224.28%