Canada markets open in 9 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
425.88-6.35 (-1.47%)
At close: 04:00PM EDT
426.56 +0.68 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:418.00
CallsforSeptember 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230927C004180002023-09-26 4:12PM EDT2023-09-278.800.000.000.00-8100.00%
SPY230929C004180002023-09-26 4:07PM EDT2023-09-299.390.000.000.00-36800.00%
SPY231002C004180002023-09-26 3:42PM EDT2023-10-029.320.000.000.00-7800.00%
SPY231003C004180002023-09-26 3:47PM EDT2023-10-039.730.000.000.00-5200.00%
SPY231006C004180002023-09-26 1:48PM EDT2023-10-0611.010.000.000.00-3600.00%
SPY231013C004180002023-09-26 2:40PM EDT2023-10-1312.200.000.00-3.74-23.46%900.00%
SPY231020C004180002023-09-26 12:47PM EDT2023-10-2014.780.000.00-2.58-14.86%4600.00%
SPY231027C004180002023-09-26 10:46AM EDT2023-10-2716.410.000.00-3.04-15.63%500.00%
SPY231103C004180002023-09-26 3:21PM EDT2023-11-0315.760.000.000.00-3400.00%
SPY231117C004180002023-09-26 3:44PM EDT2023-11-1718.090.000.000.00-4200.00%
SPY231215C004180002023-09-25 1:07PM EDT2023-12-1524.950.000.000.00-600.00%
SPY240315C004180002023-09-22 9:43AM EDT2024-03-1534.020.000.000.00-100.00%
SPY240628C004180002023-07-17 12:57PM EDT2024-06-2861.1451.4952.820.00--033.43%
PutsforSeptember 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230927P004180002023-09-26 4:14PM EDT2023-09-270.100.000.00-0.01-9.09%6,33206.25%
SPY230928P004180002023-09-26 4:13PM EDT2023-09-280.380.000.000.00-3,10706.25%
SPY230929P004180002023-09-26 4:14PM EDT2023-09-290.770.000.000.00-5,55406.25%
SPY231002P004180002023-09-26 4:12PM EDT2023-10-021.060.000.000.00-1,83603.13%
SPY231003P004180002023-09-26 4:13PM EDT2023-10-031.310.000.00+0.63+92.65%43103.13%
SPY231004P004180002023-09-26 4:05PM EDT2023-10-041.710.000.00+0.80+87.91%26403.13%
SPY231005P004180002023-09-26 4:08PM EDT2023-10-051.820.000.00+0.75+70.09%13203.13%
SPY231006P004180002023-09-26 4:13PM EDT2023-10-061.980.000.00+0.92+86.79%3,01603.13%
SPY231013P004180002023-09-26 4:11PM EDT2023-10-133.070.000.00+1.34+77.46%2,06301.56%
SPY231020P004180002023-09-26 4:03PM EDT2023-10-204.120.000.00+1.75+73.84%5,02601.56%
SPY231027P004180002023-09-26 4:13PM EDT2023-10-274.630.000.00+1.65+55.37%59901.56%
SPY231103P004180002023-09-26 4:09PM EDT2023-11-035.390.000.000.00-36701.56%
SPY231117P004180002023-09-26 3:59PM EDT2023-11-176.840.000.000.00-2,12301.56%
SPY231215P004180002023-09-26 3:37PM EDT2023-12-159.360.000.00+2.42+34.87%21100.78%
SPY231229P004180002023-09-26 2:37PM EDT2023-12-299.840.000.00+1.76+21.78%2500.78%
SPY240315P004180002023-09-26 2:21PM EDT2024-03-1513.830.000.00+2.52+22.28%500.78%
SPY240628P004180002023-09-22 11:35AM EDT2024-06-2816.7517.3819.19+1.71+11.37%74015.68%