Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.42-0.97 (-0.22%)
At close: 04:00PM EDT
430.69 +0.27 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:442.00
CallsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230925C004420002023-09-22 4:12PM EDT2023-09-250.010.000.01-0.05-83.33%3,0884,73314.45%
SPY230926C004420002023-09-22 4:00PM EDT2023-09-260.030.020.03-0.10-76.92%4,9402,04413.58%
SPY230927C004420002023-09-22 4:13PM EDT2023-09-270.060.050.06-0.16-72.73%1,7401,43013.09%
SPY230928C004420002023-09-22 4:14PM EDT2023-09-280.130.120.13-0.23-63.89%6,2453,96113.45%
SPY230929C004420002023-09-22 4:14PM EDT2023-09-290.240.240.25-0.29-54.72%7,7985,67014.11%
SPY231006C004420002023-09-22 4:10PM EDT2023-10-060.970.991.01-0.41-29.71%1,8142,03514.30%
SPY231013C004420002023-09-22 4:14PM EDT2023-10-131.881.861.88-0.35-15.70%5511,36414.64%
SPY231020C004420002023-09-22 4:14PM EDT2023-10-202.732.712.73-0.36-11.65%2,35611,07414.92%
SPY231027C004420002023-09-22 4:08PM EDT2023-10-273.413.513.54-0.51-13.01%4021,42515.13%
SPY231117C004420002023-09-22 4:13PM EDT2023-11-176.006.006.03-0.47-7.26%96410,35016.06%
SPY231215C004420002023-09-22 4:01PM EDT2023-12-158.808.808.86-0.45-4.86%7028,54416.74%
SPY240315C004420002023-09-22 3:00PM EDT2024-03-1517.4516.8617.62-4.47-20.39%824219.11%
SPY240628C004420002023-09-20 3:55PM EDT2024-06-2831.2125.3826.880.00-907721.28%
PutsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230925P004420002023-09-22 4:06PM EDT2023-09-2511.4810.9711.58+1.16+11.24%4953396.25%
SPY230926P004420002023-09-22 4:06PM EDT2023-09-2611.5010.4811.95+0.60+5.50%131,00322.00%
SPY230927P004420002023-09-22 3:59PM EDT2023-09-2711.4610.5911.57+0.72+6.70%2913,1920.00%
SPY230928P004420002023-09-22 3:57PM EDT2023-09-2811.6110.7511.58+1.42+13.94%758016.25%
SPY230929P004420002023-09-22 3:58PM EDT2023-09-2911.6311.1911.35+0.70+6.40%40720,6350.00%
SPY231006P004420002023-09-22 3:58PM EDT2023-10-0611.8511.5711.71+0.85+7.73%14510,9758.37%
SPY231013P004420002023-09-22 3:35PM EDT2023-10-1311.0012.0612.18-0.59-5.09%2701,9889.75%
SPY231020P004420002023-09-22 4:14PM EDT2023-10-2012.5712.5312.63+0.25+2.03%41112,06010.07%
SPY231027P004420002023-09-22 3:58PM EDT2023-10-2713.1512.9413.05+0.80+6.48%64591310.17%
SPY231117P004420002023-09-22 4:12PM EDT2023-11-1714.3014.1914.28+0.25+1.78%6012,76010.41%
SPY231215P004420002023-09-22 3:55PM EDT2023-12-1515.8315.7915.85+0.28+1.80%228,18910.72%
SPY240315P004420002023-09-22 1:36PM EDT2024-03-1519.7519.5120.59+0.81+4.28%2253111.71%
SPY240628P004420002023-09-22 10:41AM EDT2024-06-2823.0023.4925.35+0.50+2.22%15912.51%