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:428.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002C004280002023-09-29 4:14PM EDT2023-10-021.621.621.63-1.26-43.75%68,5342,91814.87%
SPY231003C004280002023-09-29 4:14PM EDT2023-10-032.312.312.33-1.00-30.21%14,2182,23616.69%
SPY231004C004280002023-09-29 4:13PM EDT2023-10-042.802.832.84-0.93-24.93%6,6551,86617.31%
SPY231005C004280002023-09-29 4:11PM EDT2023-10-053.373.363.39-0.87-20.52%2,87787518.24%
SPY231006C004280002023-09-29 4:14PM EDT2023-10-063.803.803.82-0.74-16.30%15,1423,41618.62%
SPY231009C004280002023-09-29 4:03PM EDT2023-10-094.084.174.20-0.99-19.53%7141,07016.63%
SPY231010C004280002023-09-29 3:59PM EDT2023-10-104.434.494.52-0.92-17.20%9901,18816.91%
SPY231011C004280002023-09-29 4:05PM EDT2023-10-114.754.814.83-0.61-11.38%35579617.16%
SPY231012C004280002023-09-28 4:14PM EDT2023-10-125.995.965.99+5.99-292-20.19%
SPY231013C004280002023-09-29 4:14PM EDT2023-10-135.555.535.56-0.71-11.34%4,4002,72418.06%
SPY231020C004280002023-09-29 4:14PM EDT2023-10-206.956.946.97-0.57-7.58%10,4388,29918.09%
SPY231027C004280002023-09-29 4:10PM EDT2023-10-278.128.148.18-0.54-6.24%1,7781,10718.18%
SPY231103C004280002023-09-29 4:09PM EDT2023-11-039.409.369.40-0.52-5.24%54632618.54%
SPY231110C004280002023-09-28 3:41PM EDT2023-11-1010.7510.8410.89+10.75-37-19.49%
SPY231117C004280002023-09-29 4:10PM EDT2023-11-1711.3311.3211.36-0.39-3.33%1,5745,32418.78%
SPY231215C004280002023-09-29 4:05PM EDT2023-12-1514.6014.6514.71-1.21-7.65%2073,74419.22%
SPY231229C004280002023-09-29 4:02PM EDT2023-12-2915.4415.5115.63-0.75-4.63%7419818.75%
SPY240315C004280002023-09-29 2:34PM EDT2024-03-1522.6622.8324.29-1.48-6.13%222721.28%
SPY240628C004280002023-09-29 9:51AM EDT2024-06-2834.5031.2534.05+1.09+3.26%25423.32%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002P004280002023-09-29 4:14PM EDT2023-10-021.841.831.85-0.43-18.94%91,2843,10812.48%
SPY231003P004280002023-09-29 4:14PM EDT2023-10-032.482.472.48-0.17-6.42%17,8803,94014.28%
SPY231004P004280002023-09-29 4:10PM EDT2023-10-043.002.932.95-0.02-0.66%10,7112,42715.02%
SPY231005P004280002023-09-29 4:11PM EDT2023-10-053.313.263.28-0.03-0.90%4,5721,64815.09%
SPY231006P004280002023-09-29 4:13PM EDT2023-10-063.683.613.63+0.08+2.22%15,3338,85215.38%
SPY231009P004280002023-09-29 4:13PM EDT2023-10-094.043.973.99+0.07+1.76%1,2591,16313.90%
SPY231010P004280002023-09-29 3:56PM EDT2023-10-104.434.234.26+0.25+5.98%52644814.14%
SPY231011P004280002023-09-29 4:00PM EDT2023-10-114.804.494.51+0.30+6.67%60768314.33%
SPY231012P004280002023-09-28 3:59PM EDT2023-10-124.674.644.66+4.67-678-14.21%
SPY231013P004280002023-09-29 4:13PM EDT2023-10-135.034.985.01+0.15+3.07%2,5274,36214.74%
SPY231020P004280002023-09-29 4:14PM EDT2023-10-206.025.975.99+0.20+3.44%10,62830,36214.34%
SPY231027P004280002023-09-29 4:03PM EDT2023-10-276.936.756.78+0.45+6.94%1,9183,92014.05%
SPY231103P004280002023-09-29 3:56PM EDT2023-11-037.707.527.56+0.42+5.77%57565314.01%
SPY231110P004280002023-09-28 3:56PM EDT2023-11-107.797.757.79+7.79-201-13.17%
SPY231117P004280002023-09-29 4:09PM EDT2023-11-178.718.658.68+0.40+4.81%2,7506,15613.61%
SPY231215P004280002023-09-29 3:56PM EDT2023-12-1511.0710.7910.82+0.58+5.53%1,11713,88513.57%
SPY231229P004280002023-09-29 4:01PM EDT2023-12-2911.8611.6411.72+0.47+4.13%2711013.53%
SPY240315P004280002023-09-29 4:07PM EDT2024-03-1515.8214.8316.56+0.59+3.87%17351814.14%
SPY240628P004280002023-09-26 10:38AM EDT2024-06-2821.2918.7321.970.00-121014.76%