Canada markets close in 3 hours 56 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
431.14+0.72 (+0.17%)
As of 12:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:438.00
CallsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230925C004380002023-09-25 11:48AM EDT2023-09-250.010.000.01-0.02-66.67%6,4398,60512.89%
SPY230926C004380002023-09-25 11:48AM EDT2023-09-260.070.060.07-0.09-56.25%7,3912,21912.40%
SPY230927C004380002023-09-25 11:49AM EDT2023-09-270.220.210.22-0.12-35.29%2,0553,75113.09%
SPY230928C004380002023-09-25 11:49AM EDT2023-09-280.430.430.44-0.13-23.21%4661,85813.83%
SPY230929C004380002023-09-25 11:49AM EDT2023-09-290.730.730.74-0.15-17.05%4,0314,94314.80%
SPY231002C004380002023-09-25 11:48AM EDT2023-10-021.031.001.01-0.02-1.90%2,34890113.22%
SPY231003C004380002023-09-25 11:19AM EDT2023-10-031.251.251.26-0.16-11.35%12010613.70%
SPY231004C004380002023-09-25 11:25AM EDT2023-10-041.441.491.50-0.05-3.36%27976314.06%
SPY231005C004380002023-09-25 11:43AM EDT2023-10-051.821.771.78-0.01-0.55%20930914.56%
SPY231006C004380002023-09-25 11:48AM EDT2023-10-062.082.052.06+0.06+2.97%1,0481,63415.01%
SPY231013C004380002023-09-25 11:41AM EDT2023-10-133.073.243.26-0.18-5.54%31295115.38%
SPY231020C004380002023-09-25 11:45AM EDT2023-10-204.334.314.32+0.21+5.10%1,4415,85415.64%
SPY231027C004380002023-09-25 11:37AM EDT2023-10-275.145.255.27+0.05+0.98%32054815.83%
SPY231103C004380002023-09-25 11:42AM EDT2023-11-036.186.366.38-0.57-8.44%4731316.40%
SPY231117C004380002023-09-25 11:47AM EDT2023-11-178.128.098.11+0.33+4.24%1,16812,08816.81%
SPY231215C004380002023-09-25 11:45AM EDT2023-12-1511.2811.1811.21-0.49-4.16%1,3846,22317.50%
SPY231229C004380002023-09-22 2:42PM EDT2023-12-2911.7512.1512.190.00--1417.30%
SPY240315C004380002023-09-20 3:50PM EDT2024-03-1524.7519.7320.170.00-1774919.65%
SPY240628C004380002023-09-22 1:44PM EDT2024-06-2828.3628.6129.410.00-12921.65%
PutsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230925P004380002023-09-25 11:46AM EDT2023-09-256.616.446.55-0.78-10.55%2,5813,0680.00%
SPY230926P004380002023-09-25 11:46AM EDT2023-09-266.576.616.74-1.04-13.67%571,3880.00%
SPY230927P004380002023-09-25 11:43AM EDT2023-09-276.736.706.82-1.15-14.59%1652,1910.00%
SPY230928P004380002023-09-25 10:32AM EDT2023-09-288.256.836.94+0.30+3.77%831,2109.03%
SPY230929P004380002023-09-25 11:39AM EDT2023-09-297.357.047.13-0.65-8.13%21214,14310.72%
SPY231002P004380002023-09-25 11:01AM EDT2023-10-027.387.117.19-0.10-1.34%313418.96%
SPY231003P004380002023-09-22 3:58PM EDT2023-10-038.137.307.37-0.17-2.05%61909.68%
SPY231004P004380002023-09-25 10:45AM EDT2023-10-048.637.577.66+0.18+2.13%826410.78%
SPY231005P004380002023-09-25 10:47AM EDT2023-10-058.747.757.81+0.08+0.92%35011.00%
SPY231006P004380002023-09-25 11:43AM EDT2023-10-067.767.867.93-0.80-9.35%1282,15411.06%
SPY231013P004380002023-09-25 11:39AM EDT2023-10-139.018.688.73-0.33-3.53%452,31311.36%
SPY231020P004380002023-09-25 11:47AM EDT2023-10-209.349.419.49-0.79-7.80%1,15311,35711.63%
SPY231027P004380002023-09-25 10:41AM EDT2023-10-2711.079.879.91+0.34+3.17%922,96011.23%
SPY231103P004380002023-09-25 11:39AM EDT2023-11-0310.8310.5010.53-0.37-3.30%7972711.39%
SPY231117P004380002023-09-25 11:31AM EDT2023-11-1711.7111.4711.49-0.43-3.54%3297,86311.36%
SPY231215P004380002023-09-25 11:23AM EDT2023-12-1513.3913.4113.43-0.37-2.69%1265,99911.71%
SPY231229P004380002023-09-22 4:09PM EDT2023-12-2914.6314.2614.300.00--19111.84%
SPY240315P004380002023-09-22 3:40PM EDT2024-03-1517.6417.7418.310.00-7649112.27%
SPY240628P004380002023-09-25 10:08AM EDT2024-06-2823.2422.0423.00+4.72+25.49%37812.83%