Canada markets open in 7 hours 5 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
427.31-0.17 (-0.04%)
At close: 04:00PM EDT
427.40 +0.09 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:401.00
CallsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231006C004010002023-09-27 10:24AM EDT2023-10-0627.000.000.000.00-200.00%
SPY231020C004010002023-09-29 3:36PM EDT2023-10-2028.380.000.000.00-1000.00%
SPY231117C004010002023-10-02 11:23AM EDT2023-11-1732.490.000.000.00-2000.00%
SPY231215C004010002023-09-26 3:55PM EDT2023-12-1534.720.000.000.00-100.00%
SPY240628C004010002023-09-27 10:24AM EDT2024-06-2851.960.000.000.00-6400.00%
PutsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003P004010002023-10-02 3:55PM EDT2023-10-030.010.000.000.00-160025.00%
SPY231004P004010002023-10-02 2:15PM EDT2023-10-040.030.000.000.00-478025.00%
SPY231005P004010002023-10-02 4:10PM EDT2023-10-050.030.000.000.00-34012.50%
SPY231006P004010002023-10-02 4:00PM EDT2023-10-060.060.000.000.00-582012.50%
SPY231009P004010002023-10-02 12:00PM EDT2023-10-090.160.000.000.00-73012.50%
SPY231010P004010002023-10-02 4:11PM EDT2023-10-100.130.000.000.00-18012.50%
SPY231011P004010002023-10-02 3:59PM EDT2023-10-110.180.000.000.00-706.25%
SPY231020P004010002023-10-02 3:59PM EDT2023-10-200.690.000.000.00-53706.25%
SPY231117P004010002023-10-02 3:21PM EDT2023-11-172.760.000.000.00-67903.13%
SPY231215P004010002023-10-02 1:47PM EDT2023-12-154.620.000.000.00-9203.13%
SPY231229P004010002023-10-02 2:16PM EDT2023-12-295.180.000.000.00-2203.13%
SPY240119P004010002023-09-29 1:33PM EDT2024-01-196.030.000.000.00-4603.13%
SPY240216P004010002023-10-02 2:40PM EDT2024-02-168.210.000.000.00-8003.13%
SPY240315P004010002023-10-02 3:37PM EDT2024-03-159.100.000.000.00-901.56%
SPY240328P004010002023-09-29 2:35PM EDT2024-03-289.600.000.000.00-30901.56%
SPY240628P004010002023-09-28 3:06PM EDT2024-06-2812.640.000.000.00-101.56%