Canada markets open in 1 hour 4 minutes

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
426.55 -0.93 (-0.22%)
Pre-Market: 08:26AM EDT
In The Money
Show:ListStraddle
Strike:429.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002C004290002023-09-29 4:14PM EDT2023-10-021.160.000.000.00-71,15301.56%
SPY231003C004290002023-09-29 4:14PM EDT2023-10-031.810.000.000.00-17,7473,1891.56%
SPY231004C004290002023-09-29 4:14PM EDT2023-10-042.330.000.000.00-8,4683,2070.78%
SPY231005C004290002023-09-29 4:12PM EDT2023-10-052.830.000.000.00-3,4522,6460.78%
SPY231006C004290002023-09-29 4:14PM EDT2023-10-063.280.000.000.00-13,3793,9550.78%
SPY231009C004290002023-09-29 4:10PM EDT2023-10-093.620.000.000.00-1,39700.78%
SPY231010C004290002023-09-29 4:14PM EDT2023-10-103.960.000.000.00-1,16500.78%
SPY231011C004290002023-09-29 4:07PM EDT2023-10-114.260.000.000.00-78500.78%
SPY231012C004290002023-09-29 4:03PM EDT2023-10-124.540.000.000.00-4724570.78%
SPY231013C004290002023-09-29 4:05PM EDT2023-10-134.880.000.000.00-5,24400.39%
SPY231020C004290002023-09-29 4:14PM EDT2023-10-206.370.000.000.00-17,00300.39%
SPY231027C004290002023-09-29 4:07PM EDT2023-10-277.620.000.000.00-81600.39%
SPY231103C004290002023-09-29 3:59PM EDT2023-11-038.630.000.000.00-79000.39%
SPY231110C004290002023-09-29 3:05PM EDT2023-11-109.530.000.000.00-32600.39%
SPY231117C004290002023-09-29 4:08PM EDT2023-11-1710.740.000.000.00-2,12600.20%
SPY231215C004290002023-09-29 3:52PM EDT2023-12-1514.480.000.000.00-32200.20%
SPY231229C004290002023-09-29 4:05PM EDT2023-12-2914.830.000.000.00-3200.20%
SPY240119C004290002023-09-29 3:51PM EDT2024-01-1917.200.000.000.00-78-0.20%
SPY240216C004290002023-09-29 2:10PM EDT2024-02-1619.390.000.000.00-42420.20%
SPY240315C004290002023-09-29 2:34PM EDT2024-03-1521.970.000.000.00-100.20%
SPY240328C004290002023-09-29 3:59PM EDT2024-03-2823.420.000.000.00-210.10%
SPY240628C004290002023-09-29 9:51AM EDT2024-06-2833.810.000.000.00-200.10%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231002P004290002023-09-29 4:14PM EDT2023-10-022.400.000.000.00-81,00200.00%
SPY231003P004290002023-09-29 4:14PM EDT2023-10-033.000.000.000.00-21,0825,4440.00%
SPY231004P004290002023-09-29 4:14PM EDT2023-10-043.430.000.000.00-7,08100.00%
SPY231005P004290002023-09-29 4:12PM EDT2023-10-053.820.000.000.00-3,84700.00%
SPY231006P004290002023-09-29 4:11PM EDT2023-10-064.140.000.000.00-13,29200.00%
SPY231009P004290002023-09-29 4:11PM EDT2023-10-094.520.000.000.00-1,69700.00%
SPY231010P004290002023-09-29 4:13PM EDT2023-10-104.750.000.000.00-79700.00%
SPY231011P004290002023-09-29 4:07PM EDT2023-10-115.000.000.000.00-35200.00%
SPY231012P004290002023-09-29 3:16PM EDT2023-10-125.040.000.000.00-1985140.00%
SPY231013P004290002023-09-29 4:10PM EDT2023-10-135.540.000.000.00-2,34500.00%
SPY231020P004290002023-09-29 4:11PM EDT2023-10-206.470.000.000.00-25,60200.00%
SPY231027P004290002023-09-29 4:09PM EDT2023-10-277.220.000.000.00-1,37200.00%
SPY231103P004290002023-09-29 3:59PM EDT2023-11-038.220.000.000.00-39400.00%
SPY231110P004290002023-09-29 3:55PM EDT2023-11-108.600.000.000.00-562270.00%
SPY231117P004290002023-09-29 3:56PM EDT2023-11-179.460.000.000.00-1,92400.00%
SPY231215P004290002023-09-29 4:14PM EDT2023-12-1511.190.000.000.00-3705,5920.00%
SPY231229P004290002023-09-29 4:11PM EDT2023-12-2912.100.000.000.00-213950.00%
SPY240119P004290002023-09-29 2:57PM EDT2024-01-1912.880.000.000.00-3252830.00%
SPY240216P004290002023-09-29 1:53PM EDT2024-02-1615.060.000.000.00-8077880.00%
SPY240315P004290002023-09-29 3:55PM EDT2024-03-1516.100.000.000.00-7800.00%
SPY240328P004290002023-09-29 3:59PM EDT2024-03-2816.610.000.000.00-2-0.00%
SPY240628P004290002023-09-28 1:45PM EDT2024-06-2820.860.000.000.00-200.00%