Canada markets close in 1 hour 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
420.53-6.78 (-1.59%)
As of 02:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:439.00
CallsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003C004390002023-10-03 11:45AM EDT2023-10-030.010.000.010.00-2062,09731.25%
SPY231004C004390002023-10-03 11:08AM EDT2023-10-040.010.000.01-0.01-50.00%4031,71122.27%
SPY231005C004390002023-10-03 2:15PM EDT2023-10-050.020.010.02-0.05-71.43%1492,22319.53%
SPY231006C004390002023-10-03 1:56PM EDT2023-10-060.040.020.03-0.11-73.33%1,9514,12617.97%
SPY231009C004390002023-10-03 2:09PM EDT2023-10-090.050.050.06-0.19-79.17%2,8892,67914.89%
SPY231010C004390002023-10-03 1:50PM EDT2023-10-100.100.080.09-0.29-74.36%7834514.84%
SPY231011C004390002023-10-03 1:55PM EDT2023-10-110.150.130.14-0.35-70.00%16019215.09%
SPY231012C004390002023-10-03 1:56PM EDT2023-10-120.230.220.23-0.37-61.67%2509315.72%
SPY231013C004390002023-10-03 2:13PM EDT2023-10-130.290.280.29-0.56-65.88%1,2272,08315.72%
SPY231020C004390002023-10-03 2:07PM EDT2023-10-200.790.790.80-0.91-53.53%2,7296,07515.78%
SPY231027C004390002023-10-03 2:05PM EDT2023-10-271.461.431.44-1.18-44.70%9312,11416.05%
SPY231103C004390002023-10-03 1:51PM EDT2023-11-032.272.202.22-1.43-38.65%43677516.60%
SPY231110C004390002023-10-03 11:40AM EDT2023-11-103.072.862.88-1.43-31.78%1,07212516.69%
SPY231117C004390002023-10-03 2:10PM EDT2023-11-173.603.573.58-1.68-31.82%4,1117,26316.90%
SPY231215C004390002023-10-03 2:08PM EDT2023-12-156.046.046.07-1.54-20.32%8255,30417.25%
SPY231229C004390002023-10-03 12:50PM EDT2023-12-297.316.866.92-0.65-8.17%14850616.99%
SPY240119C004390002023-10-03 10:13AM EDT2024-01-199.868.698.75-0.22-2.18%8578717.46%
SPY240216C004390002023-10-03 11:55AM EDT2024-02-1611.7211.5111.58-1.04-8.15%5116418.51%
SPY240315C004390002023-10-03 12:58PM EDT2024-03-1514.6413.7914.11-1.30-8.16%163819.21%
SPY240628C004390002023-10-03 11:16AM EDT2024-06-2823.1222.0822.83-18.97-45.07%4856121.18%
PutsforOctober 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231003P004390002023-10-03 10:00AM EDT2023-10-0313.4618.4918.65-0.40-2.89%2747.36%
SPY231004P004390002023-09-29 3:52PM EDT2023-10-0410.2118.3318.540.00-3128.52%
SPY231005P004390002023-10-02 10:49AM EDT2023-10-0512.5618.3418.580.00-3225.10%
SPY231006P004390002023-10-03 1:27PM EDT2023-10-0617.1118.4618.72+5.60+48.65%59525.29%
SPY231009P004390002023-10-03 1:47PM EDT2023-10-0917.5118.3218.55+4.46+34.18%287615.58%
SPY231010P004390002023-10-03 12:53PM EDT2023-10-1016.9318.1118.87+6.66+64.85%1719.83%
SPY231011P004390002023-10-03 12:53PM EDT2023-10-1116.9318.3718.61+4.88+40.50%111015.09%
SPY231013P004390002023-10-03 1:57PM EDT2023-10-1318.0118.3018.61+4.71+35.41%542,09813.67%
SPY231020P004390002023-10-03 2:01PM EDT2023-10-2018.2218.5118.64+4.79+35.67%1388,51111.08%
SPY231027P004390002023-10-03 2:11PM EDT2023-10-2718.9718.8518.98+5.12+36.97%797311.90%
SPY231103P004390002023-10-02 3:49PM EDT2023-11-0314.3619.0719.190.00-91,03511.51%
SPY231110P004390002023-10-02 4:00PM EDT2023-11-1013.5919.5719.690.00-113612.19%
SPY231117P004390002023-10-03 2:04PM EDT2023-11-1719.7119.8219.95+5.54+39.10%5012,59611.96%
SPY231215P004390002023-10-03 12:53PM EDT2023-12-1519.6220.7121.53+3.08+18.62%533,76612.45%
SPY231229P004390002023-10-03 2:10PM EDT2023-12-2921.8421.7621.84+5.43+33.09%17422111.91%
SPY240119P004390002023-10-03 1:56PM EDT2024-01-1922.3922.6122.68+3.38+17.78%758911.84%
SPY240315P004390002023-09-29 12:49PM EDT2024-03-1519.5824.6025.500.00-223,39412.53%
SPY240628P004390002023-09-21 10:14AM EDT2024-06-2821.4628.3429.800.00-6913.02%