Canada markets close in 1 hour 9 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
456.40-0.29 (-0.06%)
As of 02:51PM EST. Market open.
In The Money
Show:ListStraddle
Strike:423.00
CallsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231206C004230002023-12-04 2:51PM EST2023-12-0633.2032.8233.640.00-192655.86%
SPY231207C004230002023-11-30 1:47PM EST2023-12-0731.2233.0833.880.00--752.15%
SPY231208C004230002023-12-05 11:54AM EST2023-12-0833.0032.9833.93+0.02+0.06%263346.14%
SPY231211C004230002023-12-04 3:23PM EST2023-12-1133.5033.1334.080.00-126436.87%
SPY231215C004230002023-12-04 3:28PM EST2023-12-1533.9233.3834.52-0.33-0.96%39,79533.25%
SPY231222C004230002023-12-05 12:54PM EST2023-12-2233.7033.4434.66-0.53-1.55%24026.82%
SPY231229C004230002023-12-05 12:38PM EST2023-12-2933.7732.9934.69-0.14-0.41%23,48022.90%
SPY240105C004230002023-12-05 2:06PM EST2024-01-0534.0733.6634.88+0.70+2.10%882,55621.03%
SPY240119C004230002023-12-04 3:58PM EST2024-01-1934.6635.0236.16-1.82-4.99%15,63421.33%
SPY240131C004230002023-12-04 10:54AM EST2024-01-3135.3635.5138.250.00-214323.49%
SPY240216C004230002023-12-05 9:36AM EST2024-02-1637.8838.1539.36-1.14-2.92%21,61522.70%
SPY240229C004230002023-11-27 12:03PM EST2024-02-2939.6938.8241.500.00-23024.11%
SPY240315C004230002023-12-01 2:49PM EST2024-03-1543.9140.3842.770.00-56,26423.94%
SPY240328C004230002023-11-28 9:49AM EST2024-03-2840.5440.9143.450.00-12,01723.37%
SPY240531C004230002023-12-01 3:40PM EST2024-05-3150.4146.8149.660.00-2624.49%
SPY240621C004230002023-11-30 11:32AM EST2024-06-2148.7148.6851.290.00-14837224.55%
SPY240628C004230002023-11-30 11:01AM EST2024-06-2849.5548.7451.610.00-23124.40%
SPY240930C004230002023-11-21 10:56AM EST2024-09-3054.9855.6158.430.00-23324.85%
PutsforDecember 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231205P004230002023-12-04 3:42PM EST2023-12-050.010.000.010.00-3,0733,07752.34%
SPY231206P004230002023-12-05 2:30PM EST2023-12-060.010.000.01-0.01-50.00%2636.72%
SPY231207P004230002023-12-04 3:50PM EST2023-12-070.020.010.020.00-12612832.42%
SPY231208P004230002023-12-05 2:16PM EST2023-12-080.020.020.03-0.01-33.33%124,19129.49%
SPY231211P004230002023-12-05 11:01AM EST2023-12-110.030.030.04-0.03-50.00%936723.05%
SPY231215P004230002023-12-05 12:04PM EST2023-12-150.120.120.13-0.04-25.00%1617,78121.58%
SPY231222P004230002023-12-04 2:46PM EST2023-12-220.250.240.25-0.05-16.67%851,11618.82%
SPY231229P004230002023-12-05 1:25PM EST2023-12-290.400.390.40-0.05-11.11%201,57617.46%
SPY240105P004230002023-12-04 4:05PM EST2024-01-050.660.580.58+0.02+3.13%21,63916.68%
SPY240119P004230002023-12-05 1:15PM EST2024-01-191.131.101.11-0.02-1.74%51811,70616.25%
SPY240131P004230002023-12-05 11:07AM EST2024-01-311.571.621.63-0.18-10.29%73027916.10%
SPY240216P004230002023-12-05 10:43AM EST2024-02-162.372.372.39-0.09-3.66%301,17016.04%
SPY240229P004230002023-12-05 11:19AM EST2024-02-293.002.922.94-0.01-0.33%1431715.88%
SPY240315P004230002023-12-04 2:36PM EST2024-03-153.813.713.730.00-101,74615.99%
SPY240328P004230002023-12-04 1:35PM EST2024-03-284.554.334.40+0.05+1.11%152,08216.05%
SPY240531P004230002023-11-22 3:48PM EST2024-05-317.327.077.110.00--4115.82%
SPY240621P004230002023-12-05 10:05AM EST2024-06-217.867.877.96-0.02-0.25%32,03615.79%
SPY240628P004230002023-11-22 2:55PM EST2024-06-288.208.058.40-0.29-3.42%91915.93%
SPY240930P004230002023-11-14 10:21AM EST2024-09-3013.2511.4412.050.00-6615.93%