Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
427.48-1.04 (-0.24%)
At close: 04:00PM EDT
427.45 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:419.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002C004190002023-09-29 4:01PM EDT2023-10-028.688.808.93-1.59-15.48%51319.12%
SPY231003C004190002023-09-29 2:02PM EDT2023-10-037.929.119.23-3.21-28.84%34219.53%
SPY231004C004190002023-09-29 3:47PM EDT2023-10-049.589.429.53-1.36-12.43%1319.79%
SPY231005C004190002023-09-29 2:44PM EDT2023-10-059.509.899.99-2.06-17.82%1657021.00%
SPY231006C004190002023-09-29 3:26PM EDT2023-10-069.6210.2210.31-1.27-11.66%6733221.20%
SPY231009C004190002023-09-29 2:01PM EDT2023-10-099.4410.5110.60-1.27-11.86%382119.03%
SPY231010C004190002023-09-29 3:54PM EDT2023-10-1010.7710.8010.89-0.36-3.23%402819.34%
SPY231011C004190002023-09-28 10:11AM EDT2023-10-1113.6211.0811.17+2.38+21.17%1419.60%
SPY231012C004190002023-09-28 3:57PM EDT2023-10-1212.4112.3412.44+12.41-12-23.36%
SPY231013C004190002023-09-29 4:01PM EDT2023-10-1311.6211.7711.85+1.02+9.62%8350020.51%
SPY231020C004190002023-09-29 3:46PM EDT2023-10-2012.8713.1213.19+0.34+2.71%12881420.41%
SPY231027C004190002023-09-28 11:49AM EDT2023-10-2715.6714.9715.06+15.67-4-21.96%
SPY231103C004190002023-09-28 11:27AM EDT2023-11-0316.0316.1116.20+16.03-8-21.92%
SPY231110C004190002023-09-28 12:10PM EDT2023-11-1017.6317.0817.18+17.63-1-21.80%
SPY231117C004190002023-09-29 4:07PM EDT2023-11-1717.5217.4917.56+1.81+11.52%431,72820.82%
SPY231215C004190002023-09-29 2:53PM EDT2023-12-1520.2520.3421.52-1.35-6.25%11450521.85%
SPY231229C004190002023-09-26 12:29PM EDT2023-12-2922.5321.7421.880.00--420.54%
SPY240315C004190002023-09-28 9:59AM EDT2024-03-1529.5228.9930.550.00-21322.79%
SPY240628C004190002023-09-27 2:02PM EDT2024-06-2836.7637.2540.160.00-81124.52%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002P004190002023-09-29 4:14PM EDT2023-10-020.110.090.10-0.28-71.79%9,1333,93013.23%
SPY231003P004190002023-09-29 4:12PM EDT2023-10-030.360.330.34-0.25-40.98%2,78784315.28%
SPY231004P004190002023-09-29 4:01PM EDT2023-10-040.680.580.59-0.13-16.05%2,3173,02716.11%
SPY231005P004190002023-09-29 4:11PM EDT2023-10-050.830.800.81-0.18-17.82%64658416.39%
SPY231006P004190002023-09-29 4:14PM EDT2023-10-061.071.061.07-0.19-15.08%5,4464,81216.86%
SPY231009P004190002023-09-29 3:57PM EDT2023-10-091.421.351.37-0.05-3.40%45240415.60%
SPY231010P004190002023-09-29 4:06PM EDT2023-10-101.621.571.59-0.33-16.92%5821815.87%
SPY231011P004190002023-09-29 3:46PM EDT2023-10-111.881.791.81+0.03+1.62%8552016.11%
SPY231012P004190002023-09-28 3:57PM EDT2023-10-122.062.032.05+2.06-8-16.43%
SPY231013P004190002023-09-29 4:00PM EDT2023-10-132.402.232.25+0.18+8.11%2,1891,78116.57%
SPY231020P004190002023-09-29 4:03PM EDT2023-10-203.313.153.16+0.27+8.88%4,13629,60216.16%
SPY231027P004190002023-09-28 3:59PM EDT2023-10-273.773.713.74+3.77-369-15.40%
SPY231103P004190002023-09-28 3:30PM EDT2023-11-034.164.424.45+4.16-769-15.27%
SPY231110P004190002023-09-28 1:44PM EDT2023-11-105.364.965.00+5.36-43-14.99%
SPY231117P004190002023-09-29 4:10PM EDT2023-11-175.835.765.78+0.16+2.82%2,8386,04915.23%
SPY231215P004190002023-09-29 4:01PM EDT2023-12-158.137.967.97+0.09+1.12%42712,28115.13%
SPY231229P004190002023-09-28 12:21PM EDT2023-12-298.388.808.880.00-65215.04%
SPY240315P004190002023-09-29 2:56PM EDT2024-03-1512.8212.1013.57+0.72+5.95%1663215.28%
SPY240628P004190002023-09-27 2:42PM EDT2024-06-2818.6015.9818.850.00-1615.66%