Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.66+3.07 (+0.73%)
At close: 04:00PM EDT
424.08 -0.58 (-0.14%)
After hours: 06:28PM EDT
In The Money
Show:ListStraddle
Strike:431.00
CallsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231004C004310002023-10-04 3:50PM EDT2023-10-040.010.000.01-0.01-50.00%4,5338,18912.31%
SPY231005C004310002023-10-04 4:14PM EDT2023-10-050.060.060.07-0.05-45.45%8,0383,24611.82%
SPY231006C004310002023-10-04 4:14PM EDT2023-10-060.360.350.36+0.05+16.13%10,4387,79014.43%
SPY231009C004310002023-10-04 4:12PM EDT2023-10-090.660.630.65+0.12+22.22%3,9102,66112.44%
SPY231010C004310002023-10-04 4:13PM EDT2023-10-100.940.920.93+0.17+22.08%1,4161,34013.25%
SPY231011C004310002023-10-04 4:07PM EDT2023-10-111.231.201.21+0.23+23.00%73662713.87%
SPY231012C004310002023-10-04 3:59PM EDT2023-10-121.741.591.61+0.51+41.46%40946214.95%
SPY231013C004310002023-10-04 4:08PM EDT2023-10-131.921.871.89+0.36+23.08%1,8135,59615.38%
SPY231020C004310002023-10-04 4:10PM EDT2023-10-203.343.263.29+0.55+19.71%3,0348,52116.10%
SPY231027C004310002023-10-04 4:00PM EDT2023-10-274.494.484.52+0.54+13.67%27891716.57%
SPY231103C004310002023-10-04 3:57PM EDT2023-11-036.025.715.75+0.92+18.04%30792517.19%
SPY231110C004310002023-10-04 4:03PM EDT2023-11-106.716.686.72+0.83+14.12%4668917.35%
SPY231117C004310002023-10-04 4:01PM EDT2023-11-177.697.677.70+0.95+14.09%3,2384,70117.63%
SPY231215C004310002023-10-04 3:59PM EDT2023-12-1511.2610.9311.02+1.61+16.68%2135,46418.29%
SPY231229C004310002023-10-04 3:38PM EDT2023-12-2912.1911.7912.19+1.23+11.22%2982218.18%
SPY240119C004310002023-10-04 3:48PM EDT2024-01-1914.4313.9114.27+1.34+10.24%256018.59%
SPY240216C004310002023-10-04 10:47AM EDT2024-02-1615.9017.1017.59+0.04+0.25%2135119.78%
SPY240315C004310002023-10-03 2:31PM EDT2024-03-1518.3519.7920.220.00-3340520.33%
SPY240628C004310002023-10-03 12:13PM EDT2024-06-2828.1028.6729.450.00-45122.22%
PutsforOctober 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231004P004310002023-10-04 4:14PM EDT2023-10-046.645.997.79-2.58-27.98%39410742.65%
SPY231005P004310002023-10-04 4:14PM EDT2023-10-056.446.066.83-2.66-29.23%1,57226719.51%
SPY231006P004310002023-10-04 4:10PM EDT2023-10-066.506.266.87-2.75-29.73%8534,06516.36%
SPY231009P004310002023-10-04 3:59PM EDT2023-10-096.686.597.12-3.17-32.18%1231,11513.33%
SPY231010P004310002023-10-04 3:35PM EDT2023-10-106.667.097.18-2.62-28.23%1647512.71%
SPY231011P004310002023-10-04 4:05PM EDT2023-10-117.357.317.41-3.81-34.14%7024313.15%
SPY231012P004310002023-10-04 3:37PM EDT2023-10-126.937.597.68-3.79-35.35%1094613.70%
SPY231013P004310002023-10-04 3:53PM EDT2023-10-137.477.817.92-3.30-30.64%631,75514.06%
SPY231020P004310002023-10-04 3:47PM EDT2023-10-208.238.729.06-3.19-27.93%26610,62614.39%
SPY231027P004310002023-10-04 3:35PM EDT2023-10-279.079.469.85-3.66-28.75%731,14914.10%
SPY231103P004310002023-10-04 3:45PM EDT2023-11-0310.5610.4110.52-2.29-17.82%95282713.86%
SPY231110P004310002023-10-04 3:12PM EDT2023-11-1011.3110.8611.20-2.16-16.04%25519513.83%
SPY231117P004310002023-10-04 3:48PM EDT2023-11-1711.1411.5811.66-2.27-16.93%3667,04513.52%
SPY231215P004310002023-10-04 3:17PM EDT2023-12-1513.8913.6213.98-1.56-10.10%286,44113.77%
SPY231229P004310002023-10-04 2:24PM EDT2023-12-2916.2714.4414.94-0.11-0.67%33,71413.80%
SPY240119P004310002023-10-04 10:28AM EDT2024-01-1917.9715.6016.05-0.51-2.76%1015313.61%
SPY240216P004310002023-10-04 11:19AM EDT2024-02-1618.4717.0917.76-0.37-1.96%12,86713.80%
SPY240315P004310002023-10-04 1:20PM EDT2024-03-1519.2018.5018.99-1.00-4.95%12,33713.66%
SPY240628P004310002023-10-03 1:45PM EDT2024-06-2824.7522.8923.890.00-66614.06%