Canada markets close in 4 hours 32 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
398.21+6.10 (+1.56%)
As of 11:28AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:295.00
CallsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230324C002950002023-03-17 12:52PM EDT2023-03-2495.46103.92104.180.00-33226.47%
SPY230331C002950002023-03-17 12:52PM EDT2023-03-3195.77104.19104.440.00-34112.40%
SPY230406C002950002023-03-14 10:58AM EDT2023-04-0697.41104.26104.530.00--088.28%
SPY230421C002950002023-02-24 11:01AM EDT2023-04-21100.71104.89105.250.00-52168.60%
SPY230519C002950002023-02-13 12:43PM EDT2023-05-19119.6595.5396.480.00--20.00%
SPY230616C002950002023-02-14 2:41PM EDT2023-06-16121.28103.59104.930.00-26939.81%
SPY230630C002950002023-03-06 12:48PM EDT2023-06-30114.80107.66108.750.00-3112849.87%
SPY230721C002950002023-03-09 4:52PM EDT2023-07-21101.51108.02108.940.00-14145.80%
SPY230915C002950002023-03-13 10:34AM EDT2023-09-1599.07111.16112.200.00-21943.90%
SPY230929C002950002023-02-21 3:50PM EDT2023-09-29113.66111.34112.530.00-22642.80%
SPY231215C002950002023-03-22 10:32AM EDT2023-12-15116.21114.34115.850.00-65440.49%
SPY231229C002950002023-03-06 4:39PM EDT2023-12-29120.63114.34116.590.00-6740.38%
SPY240119C002950002023-03-08 4:49PM EDT2024-01-19115.60114.53116.800.00-88839.19%
SPY240315C002950002023-03-08 4:48PM EDT2024-03-15118.77117.15119.480.00-8613338.79%
SPY240621C002950002023-03-21 4:12PM EDT2024-06-21122.34120.26122.710.00-502637.23%
SPY241220C002950002023-02-01 10:30AM EDT2024-12-20133.000.000.000.00-2410.00%
SPY250117C002950002023-03-14 10:11AM EDT2025-01-17120.11124.00129.000.00-23535.19%
SPY250321C002950002023-02-01 5:07PM EDT2025-03-21144.84133.50138.500.00-1239.65%
PutsforMarch 23, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230324P002950002023-03-20 11:31AM EDT2023-03-240.020.000.010.00-351,971125.00%
SPY230331P002950002023-03-23 11:02AM EDT2023-03-310.010.010.02-0.01-50.00%319,51964.06%
SPY230406P002950002023-03-23 9:34AM EDT2023-04-060.030.020.030.00-445652.34%
SPY230414P002950002023-03-23 10:45AM EDT2023-04-140.060.050.06-0.01-14.29%1176046.09%
SPY230421P002950002023-03-23 11:11AM EDT2023-04-210.100.090.10-0.05-33.33%108,78642.77%
SPY230428P002950002023-03-23 9:41AM EDT2023-04-280.180.150.16+0.01+5.88%25040.87%
SPY230519P002950002023-03-23 11:08AM EDT2023-05-190.410.410.42-0.14-25.45%2810,38737.43%
SPY230616P002950002023-03-23 9:38AM EDT2023-06-160.960.840.85+0.08+9.09%57610,49134.62%
SPY230630P002950002023-03-22 2:06PM EDT2023-06-301.001.011.030.00-52,73133.28%
SPY230721P002950002023-03-23 10:54AM EDT2023-07-211.421.411.42-0.31-17.92%1951,96832.25%
SPY230818P002950002023-03-23 9:53AM EDT2023-08-182.001.982.00-0.35-14.89%32,01231.30%
SPY230915P002950002023-03-23 11:03AM EDT2023-09-152.572.552.57-0.50-16.29%61,98830.46%
SPY230929P002950002023-03-22 3:58PM EDT2023-09-293.372.743.010.00-128030.49%
SPY231020P002950002023-03-22 1:12PM EDT2023-10-203.503.153.430.00-76329.93%
SPY231215P002950002023-03-23 10:53AM EDT2023-12-154.404.234.51-0.24-5.17%219,34128.69%
SPY231229P002950002023-03-22 10:36AM EDT2023-12-294.604.404.770.00-114828.43%
SPY240119P002950002023-03-22 4:08PM EDT2024-01-195.694.265.530.00-1055,66228.65%
SPY240315P002950002023-03-21 2:56PM EDT2024-03-156.285.316.600.00-1416927.81%
SPY240621P002950002023-03-20 3:21PM EDT2024-06-219.286.858.300.00-1160126.59%
SPY241220P002950002023-03-21 12:46PM EDT2024-12-2011.008.5012.500.00-12,48926.13%
SPY250117P002950002023-03-17 3:33PM EDT2025-01-1712.908.5513.000.00-12125.98%
SPY250321P002950002023-03-10 12:48PM EDT2025-03-2111.009.0014.000.00-110625.58%
SPY251219P002950002023-03-21 3:49PM EDT2025-12-1915.3812.5017.500.00-251,01323.98%