Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.42-0.97 (-0.22%)
At close: 04:00PM EDT
430.69 +0.27 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:285.00
CallsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929C002850002023-05-24 1:40PM EDT2023-09-29130.70151.47152.470.00--0266.38%
SPY231020C002850002023-07-18 2:16PM EDT2023-10-20171.79154.72155.470.00-1313141.52%
SPY231117C002850002023-07-07 2:20PM EDT2023-11-17161.45165.19166.120.00-20130.00%
SPY231215C002850002023-09-14 2:38PM EDT2023-12-15167.85149.22150.220.00-11163.87%
SPY231229C002850002023-08-01 1:08PM EDT2023-12-29176.60168.41169.490.00-217104.36%
SPY240119C002850002023-08-24 3:25PM EDT2024-01-19157.86149.32150.540.00-22254.22%
SPY240315C002850002023-08-02 10:48AM EDT2024-03-15174.05171.90173.250.00-15218783.06%
SPY240621C002850002023-07-27 10:00AM EDT2024-06-21185.53164.61166.860.00-1110058.54%
SPY241220C002850002023-08-30 10:13AM EDT2024-12-20182.60160.75163.750.00-17143.44%
SPY250117C002850002023-02-15 4:18PM EDT2025-01-17149.44125.00129.500.00-670.00%
SPY250321C002850002023-09-21 9:47AM EDT2025-03-21167.60162.50167.000.00-1542.40%
SPY250620C002850002023-06-28 3:13PM EDT2025-06-20173.99189.00194.000.00-1256.64%
SPY251219C002850002023-08-28 11:07AM EDT2025-12-19181.50170.00174.000.00-34039.20%
PutsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929P002850002023-09-18 11:23AM EDT2023-09-290.010.000.010.00-63,92796.88%
SPY231020P002850002023-09-22 3:55PM EDT2023-10-200.050.040.05+0.01+25.00%585,29554.88%
SPY231117P002850002023-09-22 4:09PM EDT2023-11-170.150.140.15-0.01-6.25%354,81643.80%
SPY231215P002850002023-09-22 1:40PM EDT2023-12-150.290.310.32-0.01-3.33%8615,26139.31%
SPY231229P002850002023-09-21 3:30PM EDT2023-12-290.370.370.390.00-211,50037.38%
SPY240119P002850002023-09-22 9:30AM EDT2024-01-190.520.530.55+0.03+6.12%55,10835.67%
SPY240315P002850002023-09-22 9:59AM EDT2024-03-150.980.931.08-0.05-4.85%279032.86%
SPY240621P002850002023-09-18 10:29AM EDT2024-06-211.621.792.050.00-2385629.75%
SPY240920P002850002023-09-15 10:58AM EDT2024-09-202.332.612.910.00-114927.81%
SPY241220P002850002023-09-20 2:07PM EDT2024-12-202.603.483.830.00-22,17826.54%
SPY250117P002850002023-09-20 10:55AM EDT2025-01-173.353.554.000.00-232426.04%
SPY250321P002850002023-09-22 10:10AM EDT2025-03-214.322.504.81+0.02+0.47%628425.68%
SPY251219P002850002023-09-13 11:38AM EDT2025-12-196.055.007.360.00-233623.62%