Canada markets close in 4 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
425.00-0.88 (-0.21%)
As of 11:45AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:432.00
CallsforSeptember 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230927C004320002023-09-27 11:30AM EDT2023-09-270.010.010.02-0.11-91.67%17,34012,28614.65%
SPY230928C004320002023-09-27 11:28AM EDT2023-09-280.150.150.16-0.34-69.39%7,0345,67615.24%
SPY230929C004320002023-09-27 11:30AM EDT2023-09-290.550.550.56-0.37-40.22%13,77118,68417.77%
SPY231002C004320002023-09-27 11:28AM EDT2023-10-020.930.940.95-0.41-30.60%6042,19515.28%
SPY231003C004320002023-09-27 11:30AM EDT2023-10-031.251.231.24-0.47-27.33%59479815.82%
SPY231004C004320002023-09-27 11:29AM EDT2023-10-041.511.511.52-0.42-21.76%1,23368216.22%
SPY231005C004320002023-09-27 10:59AM EDT2023-10-051.821.861.87-0.35-16.13%13541716.90%
SPY231006C004320002023-09-27 11:30AM EDT2023-10-062.192.162.17-0.42-16.09%1,0752,43517.30%
SPY231009C004320002023-09-27 11:17AM EDT2023-10-092.372.332.35-0.40-14.44%24546815.82%
SPY231013C004320002023-09-27 11:29AM EDT2023-10-133.493.503.51-0.34-8.88%7311,67817.38%
SPY231020C004320002023-09-27 11:22AM EDT2023-10-204.534.634.65-0.67-12.88%1,0784,03317.44%
SPY231027C004320002023-09-27 11:27AM EDT2023-10-275.705.735.75-0.62-9.81%4101,22117.69%
SPY231103C004320002023-09-27 10:57AM EDT2023-11-036.636.826.84-0.33-4.74%1,3242,59118.04%
SPY231117C004320002023-09-27 11:29AM EDT2023-11-178.748.728.74-0.59-6.32%8185,62618.46%
SPY231215C004320002023-09-27 11:07AM EDT2023-12-1511.8811.9311.95-0.43-3.49%935,59018.99%
SPY231229C004320002023-09-27 10:47AM EDT2023-12-2913.0812.8612.93-0.29-2.17%5535418.67%
SPY240315C004320002023-09-27 11:17AM EDT2024-03-1520.6520.5320.89-0.17-0.82%528320.72%
SPY240628C004320002023-09-19 10:17AM EDT2024-06-2839.0729.3430.290.00--122.68%
PutsforSeptember 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230927P004320002023-09-27 11:19AM EDT2023-09-276.285.936.02+0.70+12.54%1,9046,4460.00%
SPY230928P004320002023-09-27 11:27AM EDT2023-09-286.196.076.21+0.27+4.56%2654,3790.00%
SPY230929P004320002023-09-27 11:30AM EDT2023-09-296.346.296.38+0.19+3.09%75312,0590.00%
SPY231002P004320002023-09-27 11:27AM EDT2023-10-026.756.676.75+0.35+5.47%432,4610.00%
SPY231003P004320002023-09-27 11:17AM EDT2023-10-037.096.896.96+0.35+5.19%138950.00%
SPY231004P004320002023-09-27 10:33AM EDT2023-10-046.857.167.22-0.53-7.18%116358.25%
SPY231005P004320002023-09-27 11:08AM EDT2023-10-057.517.307.37-0.07-0.92%904649.00%
SPY231006P004320002023-09-27 11:26AM EDT2023-10-067.757.537.59-0.04-0.51%1053,1169.91%
SPY231009P004320002023-09-27 11:26AM EDT2023-10-097.997.727.77-0.16-1.96%172659.57%
SPY231013P004320002023-09-27 11:12AM EDT2023-10-138.568.528.56-0.22-2.51%512,74211.27%
SPY231020P004320002023-09-27 11:12AM EDT2023-10-209.469.289.30+0.27+2.94%43415,04811.52%
SPY231027P004320002023-09-27 11:27AM EDT2023-10-279.979.959.98+0.02+0.20%1661,35311.70%
SPY231103P004320002023-09-27 11:24AM EDT2023-11-0310.7410.6410.66+0.04+0.37%17559911.93%
SPY231117P004320002023-09-27 11:14AM EDT2023-11-1711.7111.7311.75+0.12+1.04%60311,63512.02%
SPY231215P004320002023-09-27 10:56AM EDT2023-12-1514.1613.7513.77+0.14+1.00%316,39112.35%
SPY231229P004320002023-09-27 9:36AM EDT2023-12-2915.0214.5714.62-0.29-1.89%219612.41%
SPY240315P004320002023-09-26 3:20PM EDT2024-03-1519.0718.2218.710.00-20054712.79%
SPY240628P004320002023-09-26 12:48PM EDT2024-06-2822.7522.4523.670.00-16113.46%