Canada markets close in 5 hours 3 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
434.33-4.31 (-0.98%)
As of 10:57AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:441.00
CallsforSeptember 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230921C004410002023-09-21 10:41AM EDT2023-09-210.020.010.02-0.39-95.12%11,19211,60913.67%
SPY230922C004410002023-09-21 10:42AM EDT2023-09-220.150.150.16-0.75-83.33%5,6369,33614.36%
SPY230925C004410002023-09-21 10:42AM EDT2023-09-250.380.370.38-0.93-70.99%7501,30711.48%
SPY230926C004410002023-09-21 10:39AM EDT2023-09-260.630.630.64-1.02-61.82%3541,23512.45%
SPY230927C004410002023-09-21 10:40AM EDT2023-09-270.860.840.85-1.11-56.35%2,3091,89512.83%
SPY230928C004410002023-09-21 10:42AM EDT2023-09-281.151.171.18-1.26-52.28%1611,02513.76%
SPY230929C004410002023-09-21 10:41AM EDT2023-09-291.471.471.48-1.18-44.53%1,4748,57914.38%
SPY231006C004410002023-09-21 10:35AM EDT2023-10-062.532.732.75-1.48-36.91%3881,85514.87%
SPY231013C004410002023-09-21 10:38AM EDT2023-10-133.703.803.83-1.47-28.43%16959915.12%
SPY231020C004410002023-09-21 10:39AM EDT2023-10-204.834.854.87-1.36-21.97%1,5384,33015.46%
SPY231027C004410002023-09-21 10:02AM EDT2023-10-275.495.655.67-1.73-23.96%7139815.44%
SPY231117C004410002023-09-21 10:39AM EDT2023-11-178.588.578.59-1.50-14.88%42358716.68%
SPY231215C004410002023-09-21 10:37AM EDT2023-12-1511.5111.7011.73-2.21-16.11%2693,88817.48%
SPY240315C004410002023-09-21 10:25AM EDT2024-03-1520.2520.1920.67-2.27-10.08%625319.62%
SPY240628C004410002023-09-21 9:34AM EDT2024-06-2829.3729.1029.99-2.37-7.47%21121.66%
PutsforSeptember 21, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230921P004410002023-09-21 10:41AM EDT2023-09-215.585.685.81+2.62+88.51%3,80211,2410.00%
SPY230922P004410002023-09-21 10:40AM EDT2023-09-225.785.855.97+2.41+71.51%3,17312,3010.00%
SPY230925P004410002023-09-21 10:20AM EDT2023-09-255.905.996.10+2.20+59.46%2572,9190.00%
SPY230926P004410002023-09-21 10:40AM EDT2023-09-266.276.166.26+2.27+56.75%1301,8560.00%
SPY230927P004410002023-09-21 10:40AM EDT2023-09-276.486.246.32+2.24+52.83%951,1550.00%
SPY230928P004410002023-09-21 10:42AM EDT2023-09-286.546.516.59+2.30+54.25%1475580.00%
SPY230929P004410002023-09-21 10:30AM EDT2023-09-297.286.987.07+2.56+54.24%1,52010,9428.90%
SPY231006P004410002023-09-21 10:32AM EDT2023-10-068.087.517.57+2.43+43.01%2392,9948.81%
SPY231013P004410002023-09-21 10:38AM EDT2023-10-138.478.268.31+2.28+36.83%1352,2869.53%
SPY231020P004410002023-09-21 10:39AM EDT2023-10-208.938.978.99+1.93+27.57%7,19722,9709.96%
SPY231027P004410002023-09-21 10:35AM EDT2023-10-279.829.479.50+2.21+29.04%7365510.01%
SPY231117P004410002023-09-21 10:35AM EDT2023-11-1711.3211.0111.04+2.13+23.18%10881710.41%
SPY231215P004410002023-09-21 9:56AM EDT2023-12-1513.6112.9913.02+3.16+30.24%383,28511.01%
SPY240315P004410002023-09-21 9:59AM EDT2024-03-1517.9317.0917.63+2.37+15.23%845011.58%
SPY240628P004410002023-09-21 9:33AM EDT2024-06-2821.8521.4022.38+2.78+14.58%11412.32%