Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
456.69-2.41 (-0.52%)
At close: 04:00PM EST
455.83 -0.86 (-0.19%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:275.00
CallsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215C002750002023-12-04 1:34PM EST2023-12-15180.60180.70182.41+1.07+0.60%140144.87%
SPY231229C002750002023-08-04 10:02AM EST2023-12-29180.85178.60179.770.00-2590.00%
SPY240105C002750002023-11-24 10:04AM EST2024-01-05181.21180.26182.410.00-1184.91%
SPY240119C002750002023-11-29 11:16AM EST2024-01-19181.35180.46182.420.00-23270.97%
SPY240216C002750002023-12-01 3:17PM EST2024-02-16185.31181.31184.460.00-22060.69%
SPY240315C002750002023-11-30 9:49AM EST2024-03-15182.30182.53185.860.00-14659.53%
SPY240328C002750002023-11-14 11:35AM EST2024-03-28178.40182.57185.900.00-505456.25%
SPY240419C002750002023-11-30 1:37PM EST2024-04-19182.00182.61186.040.00--051.90%
SPY240621C002750002023-12-04 11:42AM EST2024-06-21187.36185.31188.61-0.25-0.13%43050.46%
SPY240920C002750002023-12-01 4:08PM EST2024-09-20192.02187.72191.200.00-1036349.30%
SPY241220C002750002023-12-01 2:41PM EST2024-12-20193.79189.60193.460.00-213746.01%
SPY250117C002750002023-09-13 2:09PM EST2025-01-17185.00169.19173.070.00-1200.00%
SPY251219C002750002023-11-10 12:15PM EST2025-12-19183.50197.00200.850.00-15039.07%
SPY260116C002750002023-11-22 1:40PM EST2026-01-16201.00197.00201.590.00-1138.92%
PutsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231215P002750002023-12-04 10:52AM EST2023-12-150.010.000.000.00-1223,29750.00%
SPY231229P002750002023-12-04 4:13PM EST2023-12-290.010.000.01-0.01-50.00%1,0103,22557.81%
SPY240119P002750002023-12-01 10:36AM EST2024-01-190.030.030.04-0.01-25.00%17,21450.00%
SPY240216P002750002023-12-04 9:58AM EST2024-02-160.120.090.10+0.02+20.00%21,69343.26%
SPY240315P002750002023-12-04 11:35AM EST2024-03-150.240.200.21+0.02+9.09%61,05440.14%
SPY240328P002750002023-12-04 11:33AM EST2024-03-280.300.240.29+0.03+11.11%397039.38%
SPY240419P002750002023-11-30 9:41AM EST2024-04-190.430.370.390.00--17137.55%
SPY240621P002750002023-12-01 3:43PM EST2024-06-210.750.750.790.00-1003,89134.49%
SPY240920P002750002023-11-21 2:54PM EST2024-09-201.481.341.400.00-165031.51%
SPY241220P002750002023-12-04 3:13PM EST2024-12-202.012.002.05+0.05+2.55%1,57617,08429.55%
SPY250117P002750002023-11-22 2:38PM EST2025-01-172.252.102.230.00-117129.02%
SPY250321P002750002023-11-22 9:30AM EST2025-03-212.502.512.670.00-203828.04%
SPY250620P002750002023-11-30 2:19PM EST2025-06-203.372.763.890.00-275427.92%
SPY251219P002750002023-11-27 12:56PM EST2025-12-194.693.715.000.00-117525.81%
SPY260116P002750002023-11-20 10:23AM EST2026-01-165.033.767.38+0.49+10.79%106628.10%