Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
421.59-5.72 (-1.34%)
At close: 04:00PM EDT
421.56 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:402.00
CallsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231006C004020002023-10-02 11:50AM EDT2023-10-0625.1219.8220.760.00-25247.07%
SPY231013C004020002023-09-11 12:44PM EDT2023-10-1346.4321.1121.240.00--128.85%
SPY231020C004020002023-10-02 3:27PM EDT2023-10-2025.8022.2222.340.00-125126.80%
SPY231027C004020002023-10-03 1:13PM EDT2023-10-2722.6323.3023.42-5.72-20.18%862326.00%
SPY231117C004020002023-10-03 12:00PM EDT2023-11-1726.7026.4426.56-4.04-13.14%241325.56%
SPY231215C004020002023-10-03 10:40AM EDT2023-12-1530.5629.6830.30-3.24-9.59%31,77525.75%
SPY240628C004020002023-09-26 3:45PM EDT2024-06-2850.5746.6047.730.00-161726.37%
PutsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231004P004020002023-10-03 4:13PM EDT2023-10-040.010.010.02-0.01-50.00%3211,31937.50%
SPY231005P004020002023-10-03 4:06PM EDT2023-10-050.050.050.06+0.01+25.00%2161830.57%
SPY231006P004020002023-10-03 4:12PM EDT2023-10-060.110.110.12+0.05+83.33%2,0646,92927.83%
SPY231009P004020002023-10-03 4:01PM EDT2023-10-090.220.200.21+0.10+83.33%6654921.83%
SPY231010P004020002023-10-03 4:10PM EDT2023-10-100.300.300.31+0.12+66.67%838421.88%
SPY231011P004020002023-10-03 3:49PM EDT2023-10-110.500.400.42+0.14+38.89%3849421.90%
SPY231012P004020002023-10-03 3:44PM EDT2023-10-120.650.540.55+0.40+160.00%234722.02%
SPY231013P004020002023-10-03 4:12PM EDT2023-10-130.670.670.68+0.25+59.52%2,9648,23222.07%
SPY231020P004020002023-10-03 3:55PM EDT2023-10-201.471.341.36+0.65+79.27%3,1934,74020.74%
SPY231027P004020002023-10-03 3:56PM EDT2023-10-272.121.992.01+0.84+65.62%1,5731,77019.98%
SPY231117P004020002023-10-03 4:05PM EDT2023-11-173.813.843.85+1.21+46.54%95,09444,87019.03%
SPY231215P004020002023-10-03 3:36PM EDT2023-12-156.536.086.09+1.80+38.05%97111,81518.68%
SPY231229P004020002023-10-03 10:01AM EDT2023-12-295.836.937.00+0.36+6.58%5118.44%
SPY240216P004020002023-10-03 10:07AM EDT2024-02-168.869.579.64+0.96+12.15%116517.71%
SPY240315P004020002023-10-03 4:11PM EDT2024-03-1510.8910.6911.10+1.65+17.86%202117.58%
SPY240628P004020002023-09-22 11:07AM EDT2024-06-2811.4414.7515.540.00-839517.10%