Canada Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
405.68+0.93 (+0.23%)
At close: 04:00PM EST
405.40 -0.28 (-0.07%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:360.00
CallsforMarch 17, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317C003600002022-08-11 10:31AM EST2023-03-1775.8873.9975.24+7.49+10.95%221487.82%
SPY230331C003600002022-08-11 10:56AM EST2023-03-3175.9274.7976.23+6.70+9.68%12878.82%
SPY230616C003600002022-08-11 8:31AM EST2023-06-1682.4079.5781.77+4.14+5.29%11,18858.55%
SPY230630C003600002022-08-11 9:39AM EST2023-06-3083.7980.0682.28+8.04+10.61%111056.35%
SPY230915C003600002022-08-09 1:18PM EST2023-09-1578.2184.3287.240.00-61750.03%
SPY231215C003600002022-08-04 2:50PM EST2023-12-1583.9088.5292.100.00-346447.05%
SPY240119C003600002022-08-09 9:54AM EST2024-01-1983.8089.0194.000.00-134246.02%
SPY240621C003600002022-08-05 9:02AM EST2024-06-2191.0096.00100.500.00--442.28%
SPY241220C003600002022-08-11 9:29AM EST2024-12-20106.00102.00106.50+7.00+7.07%10862839.32%
PutsforMarch 17, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317P003600002022-08-11 11:33AM EST2023-03-1710.2010.4510.60-2.10-17.07%682,63750.04%
SPY230331P003600002022-08-11 10:50AM EST2023-03-3111.0011.1311.37-2.02-15.51%859845.54%
SPY230616P003600002022-08-11 12:56PM EST2023-06-1614.3114.3414.59-2.16-13.11%1793,92034.53%
SPY230630P003600002022-08-10 11:01AM EST2023-06-3015.1214.7615.47-1.58-9.46%41833.96%
SPY230915P003600002022-08-10 9:59AM EST2023-09-1517.9516.4918.89-1.69-8.60%367630.95%
SPY231215P003600002022-08-11 12:08PM EST2023-12-1520.3119.3521.95-2.21-9.81%3213,36028.60%
SPY240119P003600002022-08-11 9:28AM EST2024-01-1920.2319.0022.00-2.12-9.49%131,63027.20%
SPY240621P003600002022-08-11 9:56AM EST2024-06-2124.8723.0127.91-2.63-9.56%13026.34%
SPY241220P003600002022-08-10 1:11PM EST2024-12-2030.0028.0031.50-1.76-5.54%42,24724.47%